Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.179 | 8.315 | 8.179 | 8.313 | 8,305,403 | +0.14(+1.71%) |
Aug 30, 2004 | 8.215 | 8.268 | 8.142 | 8.173 | 9,620,694 | -0.02(-0.20%) |
Aug 27, 2004 | 8.173 | 8.234 | 8.127 | 8.190 | 8,263,768 | +0.07(+0.87%) |
Aug 26, 2004 | 8.048 | 8.137 | 7.961 | 8.120 | 14,915,880 | +0.07(+0.89%) |
Aug 25, 2004 | 8.064 | 8.142 | 8.030 | 8.048 | 14,445,814 | -0.03(-0.40%) |
Aug 24, 2004 | 8.207 | 8.207 | 8.036 | 8.081 | 14,661,597 | -0.13(-1.54%) |
Aug 23, 2004 | 8.265 | 8.342 | 8.199 | 8.207 | 8,208,256 | -0.08(-0.92%) |
Aug 20, 2004 | 8.293 | 8.381 | 8.257 | 8.283 | 11,786,133 | +0.02(+0.27%) |
Aug 19, 2004 | 8.175 | 8.280 | 8.159 | 8.260 | 14,744,418 | +0.09(+1.11%) |
Aug 18, 2004 | 8.181 | 8.231 | 8.112 | 8.170 | 13,584,921 | +0.09(+1.06%) |
Aug 17, 2004 | 8.293 | 8.294 | 8.067 | 8.084 | 14,709,051 | -0.21(-2.53%) |
Aug 16, 2004 | 8.226 | 8.304 | 8.182 | 8.294 | 8,529,692 | +0.09(+1.08%) |
Aug 13, 2004 | 8.111 | 8.265 | 8.111 | 8.206 | 9,154,656 | +0.10(+1.24%) |
Aug 12, 2004 | 8.181 | 8.237 | 8.105 | 8.105 | 10,053,602 | -0.08(-0.93%) |
Aug 11, 2004 | 8.289 | 8.301 | 8.097 | 8.181 | 16,551,712 | -0.11(-1.31%) |
Aug 10, 2004 | 8.427 | 8.427 | 8.259 | 8.289 | 13,661,922 | -0.10(-1.16%) |
Aug 09, 2004 | 8.260 | 8.448 | 8.260 | 8.387 | 10,576,495 | +0.13(+1.58%) |
Aug 06, 2004 | 8.455 | 8.481 | 8.228 | 8.256 | 13,553,135 | -0.22(-2.61%) |
Aug 05, 2004 | 8.600 | 8.619 | 8.450 | 8.477 | 12,981,445 | -0.09(-1.04%) |
Aug 04, 2004 | 8.806 | 8.813 | 8.551 | 8.566 | 13,110,825 | -0.26(-2.95%) |
Aug 03, 2004 | 8.843 | 8.927 | 8.827 | 8.827 | 10,279,234 | +0.01(+0.15%) |
Aug 02, 2004 | 8.798 | 8.844 | 8.726 | 8.813 | 7,209,029 | +0.02(+0.18%) |
Jul 30, 2004 | 8.751 | 8.814 | 8.737 | 8.798 | 8,657,281 | +0.07(+0.86%) |
Jul 29, 2004 | 8.589 | 8.729 | 8.579 | 8.723 | 8,223,029 | +0.16(+1.88%) |
Jul 28, 2004 | 8.569 | 8.601 | 8.495 | 8.562 | 9,505,192 | -0.03(-0.31%) |
Jul 27, 2004 | 8.504 | 8.610 | 8.453 | 8.589 | 11,680,032 | +0.09(+1.01%) |
Jul 26, 2004 | 8.602 | 8.611 | 8.484 | 8.503 | 9,225,390 | -0.12(-1.35%) |
Jul 23, 2004 | 8.684 | 8.705 | 8.599 | 8.619 | 7,013,839 | -0.07(-0.82%) |
Jul 22, 2004 | 8.734 | 8.800 | 8.659 | 8.690 | 12,475,116 | +0.01(+0.17%) |
Jul 21, 2004 | 8.841 | 8.868 | 8.676 | 8.676 | 8,161,249 | -0.18(-2.02%) |
Jul 20, 2004 | 8.829 | 8.878 | 8.782 | 8.854 | 8,114,690 | +0.02(+0.20%) |
Jul 19, 2004 | 8.860 | 8.918 | 8.801 | 8.837 | 7,007,124 | -0.04(-0.48%) |
Jul 16, 2004 | 8.824 | 8.910 | 8.824 | 8.879 | 12,621,956 | +0.06(+0.73%) |
Jul 15, 2004 | 8.762 | 8.830 | 8.734 | 8.814 | 12,658,218 | +0.09(+1.05%) |
Jul 14, 2004 | 8.550 | 8.728 | 8.550 | 8.723 | 8,730,253 | +0.15(+1.72%) |
Jul 13, 2004 | 8.513 | 8.591 | 8.478 | 8.575 | 7,917,262 | -0.01(-0.13%) |
Jul 12, 2004 | 8.640 | 8.649 | 8.566 | 8.586 | 6,346,792 | -0.05(-0.61%) |
Jul 09, 2004 | 8.628 | 8.686 | 8.597 | 8.639 | 7,791,016 | +0.03(+0.38%) |
Jul 08, 2004 | 8.613 | 8.679 | 8.551 | 8.607 | 8,654,147 | -0.03(-0.40%) |
Jul 07, 2004 | 8.516 | 8.641 | 8.490 | 8.641 | 13,222,298 | +0.11(+1.28%) |
Jul 06, 2004 | 8.550 | 8.618 | 8.516 | 8.532 | 12,482,279 | +0.02(+0.26%) |
Jul 02, 2004 | 8.533 | 8.559 | 8.493 | 8.509 | 6,135,486 | -0.02(-0.27%) |
Jul 01, 2004 | 8.550 | 8.565 | 8.465 | 8.533 | 11,504,541 | +0.01(+0.14%) |
Jun 30, 2004 | 8.488 | 8.550 | 8.443 | 8.521 | 13,144,401 | +0.07(+0.85%) |
Jun 29, 2004 | 8.466 | 8.526 | 8.432 | 8.449 | 11,453,505 | -0.05(-0.54%) |
Jun 28, 2004 | 8.620 | 8.662 | 8.466 | 8.495 | 11,628,997 | -0.13(-1.46%) |
Jun 25, 2004 | 8.723 | 8.743 | 8.621 | 8.621 | 8,927,234 | -0.10(-1.17%) |
Jun 24, 2004 | 8.767 | 8.796 | 8.715 | 8.723 | 9,336,415 | -0.06(-0.67%) |
Jun 23, 2004 | 8.626 | 8.822 | 8.615 | 8.782 | 12,565,996 | +0.16(+1.88%) |
Jun 22, 2004 | 8.544 | 8.624 | 8.507 | 8.620 | 9,377,154 | +0.06(+0.70%) |
Jun 21, 2004 | 8.566 | 8.625 | 8.529 | 8.560 | 9,004,683 | -0.01(-0.07%) |
Jun 18, 2004 | 8.544 | 8.648 | 8.522 | 8.565 | 14,179,891 | +0.03(+0.34%) |
Jun 17, 2004 | 8.562 | 8.592 | 8.479 | 8.536 | 10,648,572 | +0.05(+0.55%) |
Jun 16, 2004 | 8.382 | 8.544 | 8.378 | 8.489 | 10,454,278 | +0.16(+1.89%) |
Jun 15, 2004 | 8.270 | 8.356 | 8.269 | 8.332 | 11,343,823 | +0.08(+1.02%) |
Jun 14, 2004 | 8.382 | 8.382 | 8.227 | 8.248 | 10,974,485 | -0.13(-1.60%) |
Jun 10, 2004 | 8.297 | 8.394 | 8.295 | 8.382 | 7,183,958 | +0.11(+1.28%) |
Jun 09, 2004 | 8.338 | 8.338 | 8.191 | 8.276 | 13,300,195 | -0.07(-0.88%) |
Jun 08, 2004 | 8.466 | 8.505 | 8.293 | 8.350 | 18,048,314 | -0.12(-1.37%) |
Jun 07, 2004 | 8.293 | 8.467 | 8.280 | 8.466 | 12,147,413 | +0.21(+2.52%) |
Jun 04, 2004 | 8.379 | 8.387 | 8.223 | 8.258 | 12,808,192 | -0.11(-1.27%) |
Jun 03, 2004 | 8.355 | 8.428 | 8.325 | 8.364 | 15,698,877 | +0.02(+0.28%) |
Jun 02, 2004 | 8.426 | 8.509 | 8.341 | 8.341 | 12,146,965 | -0.06(-0.70%) |