Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.841 | 9.841 | 9.309 | 9.624 | 202,309 | -0.11(-1.11%) |
Aug 30, 2004 | 10.02 | 10.16 | 9.723 | 9.733 | 170,873 | -0.36(-3.61%) |
Aug 27, 2004 | 9.723 | 10.20 | 9.723 | 10.10 | 183,042 | +0.27(+2.71%) |
Aug 26, 2004 | 9.792 | 9.851 | 9.654 | 9.832 | 257,780 | -0.02(-0.20%) |
Aug 25, 2004 | 9.664 | 10.03 | 9.605 | 9.851 | 314,062 | +0.14(+1.42%) |
Aug 24, 2004 | 10.14 | 10.14 | 9.615 | 9.713 | 183,853 | -0.23(-2.28%) |
Aug 23, 2004 | 9.920 | 10.18 | 9.782 | 9.940 | 210,422 | +0.21(+2.13%) |
Aug 20, 2004 | 9.664 | 9.871 | 9.538 | 9.733 | 239,729 | +0.10(+1.02%) |
Aug 19, 2004 | 9.891 | 9.891 | 9.467 | 9.634 | 597,498 | -0.26(-2.59%) |
Aug 18, 2004 | 9.348 | 9.989 | 9.348 | 9.891 | 328,664 | +0.27(+2.77%) |
Aug 17, 2004 | 9.171 | 9.782 | 9.013 | 9.624 | 402,186 | +0.64(+7.13%) |
Aug 16, 2004 | 8.875 | 9.161 | 8.796 | 8.983 | 151,909 | +0.17(+1.90%) |
Aug 13, 2004 | 8.875 | 8.875 | 8.648 | 8.816 | 152,315 | +0.07(+0.79%) |
Aug 12, 2004 | 9.053 | 9.053 | 8.717 | 8.747 | 261,025 | -0.29(-3.17%) |
Aug 11, 2004 | 9.171 | 9.191 | 8.836 | 9.033 | 330,287 | -0.38(-4.08%) |
Aug 10, 2004 | 9.319 | 9.496 | 9.200 | 9.417 | 189,836 | +0.15(+1.60%) |
Aug 09, 2004 | 9.240 | 9.437 | 9.151 | 9.269 | 208,293 | +0.13(+1.40%) |
Aug 06, 2004 | 9.260 | 9.565 | 9.082 | 9.141 | 311,121 | -0.37(-3.94%) |
Aug 05, 2004 | 9.684 | 9.812 | 9.437 | 9.516 | 240,033 | -0.25(-2.53%) |
Aug 04, 2004 | 9.437 | 9.999 | 9.417 | 9.762 | 267,109 | +0.31(+3.23%) |
Aug 03, 2004 | 9.861 | 9.861 | 9.447 | 9.457 | 547,200 | -0.28(-2.84%) |
Aug 02, 2004 | 9.832 | 9.979 | 9.299 | 9.733 | 468,507 | +0.01(+0.10%) |
Jul 30, 2004 | 9.674 | 9.871 | 9.417 | 9.723 | 310,107 | -0.02(-0.20%) |
Jul 29, 2004 | 9.319 | 9.782 | 9.210 | 9.743 | 350,467 | +0.62(+6.81%) |
Jul 28, 2004 | 9.082 | 9.417 | 8.895 | 9.122 | 612,000 | -0.10(-1.07%) |
Jul 27, 2004 | 8.737 | 9.338 | 8.737 | 9.220 | 584,011 | +0.39(+4.47%) |
Jul 26, 2004 | 8.776 | 9.003 | 8.619 | 8.826 | 853,960 | +0.17(+1.94%) |
Jul 23, 2004 | 8.875 | 8.974 | 8.431 | 8.658 | 759,853 | -0.18(-2.01%) |
Jul 22, 2004 | 8.481 | 8.974 | 7.800 | 8.836 | 2,706,085 | -2.12(-19.35%) |
Jul 21, 2004 | 12.56 | 13.03 | 10.96 | 10.96 | 1,097,239 | -1.67(-13.20%) |
Jul 20, 2004 | 12.16 | 12.67 | 12.15 | 12.62 | 351,786 | +0.38(+3.14%) |
Jul 19, 2004 | 12.25 | 12.38 | 11.91 | 12.24 | 465,160 | +0.08(+0.65%) |
Jul 16, 2004 | 12.54 | 12.73 | 12.13 | 12.16 | 318,422 | -0.35(-2.76%) |
Jul 15, 2004 | 12.55 | 12.69 | 12.35 | 12.50 | 279,278 | +0.26(+2.09%) |
Jul 14, 2004 | 12.00 | 12.50 | 11.96 | 12.25 | 386,366 | -0.22(-1.74%) |
Jul 13, 2004 | 12.74 | 13.10 | 12.44 | 12.46 | 453,498 | -0.36(-2.77%) |
Jul 12, 2004 | 13.26 | 13.71 | 12.26 | 12.82 | 888,338 | -0.98(-7.08%) |
Jul 09, 2004 | 13.81 | 14.07 | 13.58 | 13.80 | 205,453 | +0.21(+1.52%) |
Jul 08, 2004 | 13.81 | 13.84 | 13.46 | 13.59 | 317,205 | -0.18(-1.29%) |
Jul 07, 2004 | 13.76 | 14.37 | 13.75 | 13.77 | 429,160 | -0.08(-0.57%) |
Jul 06, 2004 | 14.84 | 14.86 | 13.71 | 13.85 | 431,594 | -1.06(-7.14%) |
Jul 02, 2004 | 15.28 | 15.28 | 14.76 | 14.91 | 431,898 | -0.20(-1.31%) |
Jul 01, 2004 | 15.35 | 15.50 | 14.97 | 15.11 | 451,064 | -0.39(-2.54%) |
Jun 30, 2004 | 15.14 | 15.55 | 15.01 | 15.50 | 394,276 | +0.41(+2.75%) |
Jun 29, 2004 | 14.59 | 15.09 | 14.59 | 15.09 | 244,394 | +0.40(+2.75%) |
Jun 28, 2004 | 14.87 | 14.95 | 14.59 | 14.68 | 208,495 | -0.09(-0.60%) |
Jun 25, 2004 | 14.27 | 14.83 | 14.22 | 14.77 | 442,445 | +0.46(+3.24%) |
Jun 24, 2004 | 14.56 | 15.04 | 14.31 | 14.31 | 364,360 | -0.15(-1.02%) |
Jun 23, 2004 | 14.05 | 14.54 | 14.02 | 14.46 | 285,464 | +0.36(+2.59%) |
Jun 22, 2004 | 13.82 | 14.17 | 13.75 | 14.09 | 384,135 | +0.29(+2.07%) |
Jun 21, 2004 | 13.98 | 14.31 | 13.81 | 13.81 | 125,949 | -0.17(-1.20%) |
Jun 18, 2004 | 13.93 | 14.40 | 13.82 | 13.97 | 277,352 | -0.15(-1.05%) |
Jun 17, 2004 | 14.46 | 14.46 | 13.90 | 14.12 | 262,952 | -0.32(-2.19%) |
Jun 16, 2004 | 14.53 | 14.70 | 14.34 | 14.44 | 217,926 | -0.17(-1.15%) |
Jun 15, 2004 | 14.56 | 14.79 | 14.40 | 14.60 | 217,419 | +0.14(+0.95%) |
Jun 14, 2004 | 14.82 | 15.04 | 14.24 | 14.47 | 404,924 | -0.61(-4.06%) |
Jun 10, 2004 | 15.46 | 15.76 | 15.00 | 15.08 | 363,042 | -0.36(-2.36%) |
Jun 09, 2004 | 15.55 | 15.76 | 15.36 | 15.44 | 386,670 | -0.16(-1.01%) |
Jun 08, 2004 | 15.65 | 15.85 | 15.28 | 15.60 | 283,233 | +0.11(+0.70%) |
Jun 07, 2004 | 15.38 | 15.64 | 15.23 | 15.49 | 208,800 | +0.46(+3.08%) |
Jun 04, 2004 | 14.89 | 15.28 | 14.69 | 15.03 | 390,422 | +0.72(+5.03%) |
Jun 03, 2004 | 14.90 | 14.90 | 14.30 | 14.31 | 306,963 | -0.43(-2.94%) |
Jun 02, 2004 | 15.00 | 15.14 | 14.57 | 14.74 | 296,721 | -0.42(-2.80%) |