Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.277 | 9.303 | 9.271 | 9.303 | 83,271 | +0.05(+0.56%) |
Aug 30, 2004 | 9.277 | 9.284 | 9.225 | 9.251 | 124,830 | -0.04(-0.42%) |
Aug 27, 2004 | 9.394 | 9.394 | 9.290 | 9.290 | 66,647 | -0.03(-0.35%) |
Aug 26, 2004 | 9.225 | 9.394 | 9.225 | 9.323 | 103,127 | +0.08(+0.84%) |
Aug 25, 2004 | 9.245 | 9.258 | 9.219 | 9.245 | 42,790 | +0.00(+0.00%) |
Aug 24, 2004 | 9.200 | 9.258 | 9.193 | 9.245 | 69,264 | +0.03(+0.35%) |
Aug 23, 2004 | 9.180 | 9.212 | 9.161 | 9.212 | 53,718 | +0.01(+0.14%) |
Aug 20, 2004 | 9.193 | 9.200 | 9.148 | 9.200 | 92,660 | +0.01(+0.07%) |
Aug 19, 2004 | 9.193 | 9.212 | 9.154 | 9.193 | 103,281 | +0.01(+0.07%) |
Aug 18, 2004 | 9.174 | 9.193 | 9.109 | 9.187 | 84,502 | +0.07(+0.78%) |
Aug 17, 2004 | 9.154 | 9.174 | 9.102 | 9.115 | 140,530 | -0.02(-0.21%) |
Aug 16, 2004 | 9.115 | 9.135 | 9.083 | 9.135 | 78,038 | +0.03(+0.36%) |
Aug 13, 2004 | 9.076 | 9.122 | 9.076 | 9.102 | 61,260 | +0.03(+0.29%) |
Aug 12, 2004 | 9.031 | 9.089 | 9.024 | 9.076 | 117,288 | +0.03(+0.36%) |
Aug 11, 2004 | 9.057 | 9.096 | 8.998 | 9.044 | 145,917 | -0.06(-0.71%) |
Aug 10, 2004 | 9.083 | 9.128 | 9.063 | 9.109 | 70,649 | +0.01(+0.14%) |
Aug 09, 2004 | 9.102 | 9.154 | 9.096 | 9.096 | 84,810 | -0.01(-0.07%) |
Aug 06, 2004 | 9.063 | 9.141 | 9.063 | 9.102 | 81,270 | +0.06(+0.72%) |
Aug 05, 2004 | 9.076 | 9.089 | 9.031 | 9.037 | 51,871 | -0.02(-0.22%) |
Aug 04, 2004 | 9.057 | 9.096 | 9.024 | 9.057 | 61,722 | +0.03(+0.29%) |
Aug 03, 2004 | 9.005 | 9.063 | 9.005 | 9.031 | 74,651 | +0.03(+0.29%) |
Aug 02, 2004 | 9.037 | 9.044 | 8.998 | 9.005 | 86,811 | +0.02(+0.22%) |
Jul 30, 2004 | 9.005 | 9.037 | 8.979 | 8.985 | 119,289 | +0.01(+0.07%) |
Jul 29, 2004 | 8.953 | 8.979 | 8.933 | 8.979 | 74,651 | +0.04(+0.44%) |
Jul 28, 2004 | 8.979 | 8.985 | 8.901 | 8.940 | 93,738 | -0.03(-0.29%) |
Jul 27, 2004 | 8.979 | 8.998 | 8.933 | 8.966 | 92,352 | -0.01(-0.14%) |
Jul 26, 2004 | 8.998 | 9.005 | 8.966 | 8.979 | 86,657 | -0.01(-0.14%) |
Jul 23, 2004 | 9.011 | 9.024 | 8.966 | 8.992 | 54,026 | -0.02(-0.22%) |
Jul 22, 2004 | 8.979 | 9.018 | 8.966 | 9.011 | 82,809 | +0.05(+0.51%) |
Jul 21, 2004 | 9.057 | 9.057 | 8.966 | 8.966 | 60,798 | -0.07(-0.79%) |
Jul 20, 2004 | 9.031 | 9.089 | 9.005 | 9.037 | 105,744 | +0.01(+0.07%) |
Jul 19, 2004 | 9.044 | 9.057 | 8.972 | 9.031 | 62,646 | +0.05(+0.51%) |
Jul 16, 2004 | 8.979 | 9.050 | 8.972 | 8.985 | 55,565 | -0.01(-0.14%) |
Jul 15, 2004 | 8.972 | 9.031 | 8.972 | 8.998 | 52,641 | +0.03(+0.29%) |
Jul 14, 2004 | 8.998 | 9.096 | 8.972 | 8.972 | 90,505 | -0.03(-0.29%) |
Jul 13, 2004 | 8.998 | 9.089 | 8.966 | 8.998 | 66,494 | -0.08(-0.93%) |
Jul 12, 2004 | 9.005 | 9.089 | 9.005 | 9.083 | 57,104 | +0.06(+0.72%) |
Jul 09, 2004 | 9.031 | 9.076 | 8.998 | 9.018 | 84,041 | +0.02(+0.22%) |
Jul 08, 2004 | 8.933 | 9.005 | 8.907 | 8.998 | 126,523 | +0.06(+0.65%) |
Jul 07, 2004 | 8.946 | 8.992 | 8.901 | 8.940 | 103,435 | +0.01(+0.07%) |
Jul 06, 2004 | 8.875 | 8.933 | 8.829 | 8.933 | 83,271 | +0.05(+0.59%) |
Jul 02, 2004 | 8.764 | 8.881 | 8.764 | 8.881 | 93,430 | +0.12(+1.41%) |
Jul 01, 2004 | 8.712 | 8.758 | 8.667 | 8.758 | 79,423 | +0.10(+1.13%) |
Jun 30, 2004 | 8.608 | 8.660 | 8.589 | 8.660 | 50,024 | +0.06(+0.68%) |
Jun 29, 2004 | 8.569 | 8.608 | 8.543 | 8.602 | 78,961 | +0.03(+0.38%) |
Jun 28, 2004 | 8.576 | 8.576 | 8.537 | 8.569 | 73,882 | +0.01(+0.15%) |
Jun 25, 2004 | 8.582 | 8.621 | 8.537 | 8.556 | 59,259 | +0.01(+0.08%) |
Jun 24, 2004 | 8.537 | 8.621 | 8.524 | 8.550 | 86,965 | +0.04(+0.46%) |
Jun 23, 2004 | 8.556 | 8.563 | 8.511 | 8.511 | 72,958 | -0.05(-0.53%) |
Jun 22, 2004 | 8.485 | 8.556 | 8.485 | 8.556 | 118,673 | +0.01(+0.15%) |
Jun 21, 2004 | 8.504 | 8.550 | 8.498 | 8.543 | 72,804 | +0.04(+0.46%) |
Jun 18, 2004 | 8.530 | 8.576 | 8.504 | 8.504 | 55,103 | -0.01(-0.15%) |
Jun 17, 2004 | 8.569 | 8.589 | 8.517 | 8.517 | 130,987 | -0.05(-0.61%) |
Jun 16, 2004 | 8.576 | 8.641 | 8.524 | 8.569 | 183,474 | -0.01(-0.08%) |
Jun 15, 2004 | 8.472 | 8.602 | 8.472 | 8.576 | 115,902 | +0.08(+0.99%) |
Jun 14, 2004 | 8.628 | 8.628 | 8.394 | 8.491 | 121,290 | -0.19(-2.17%) |
Jun 10, 2004 | 8.693 | 8.712 | 8.641 | 8.680 | 123,906 | -0.01(-0.07%) |
Jun 09, 2004 | 8.667 | 8.686 | 8.641 | 8.686 | 100,356 | +0.04(+0.45%) |
Jun 08, 2004 | 8.673 | 8.673 | 8.634 | 8.647 | 96,970 | +0.00(+0.00%) |
Jun 07, 2004 | 8.680 | 8.706 | 8.641 | 8.647 | 76,191 | +0.00(+0.00%) |
Jun 04, 2004 | 8.641 | 8.693 | 8.641 | 8.647 | 65,262 | +0.02(+0.23%) |
Jun 03, 2004 | 8.712 | 8.712 | 8.628 | 8.628 | 87,273 | -0.07(-0.82%) |
Jun 02, 2004 | 8.641 | 8.706 | 8.641 | 8.699 | 94,199 | +0.05(+0.60%) |