Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.576 | 8.819 | 8.568 | 8.794 | 7,153,698 | +0.24(+2.79%) |
Aug 30, 2004 | 8.490 | 8.667 | 8.485 | 8.555 | 2,836,280 | -0.07(-0.86%) |
Aug 27, 2004 | 8.617 | 8.642 | 8.560 | 8.630 | 1,925,650 | +0.02(+0.19%) |
Aug 26, 2004 | 8.588 | 8.630 | 8.514 | 8.613 | 3,994,534 | +0.02(+0.29%) |
Aug 25, 2004 | 8.333 | 8.601 | 8.333 | 8.588 | 5,999,085 | +0.23(+2.81%) |
Aug 24, 2004 | 8.300 | 8.354 | 8.205 | 8.354 | 4,142,138 | +0.12(+1.40%) |
Aug 23, 2004 | 8.382 | 8.382 | 8.209 | 8.238 | 2,392,982 | -0.14(-1.67%) |
Aug 20, 2004 | 8.325 | 8.391 | 8.288 | 8.378 | 2,755,194 | +0.05(+0.64%) |
Aug 19, 2004 | 8.399 | 8.399 | 8.226 | 8.325 | 2,427,941 | -0.07(-0.88%) |
Aug 18, 2004 | 8.218 | 8.403 | 8.176 | 8.399 | 5,706,305 | +0.21(+2.51%) |
Aug 17, 2004 | 8.185 | 8.218 | 8.131 | 8.193 | 3,766,574 | +0.08(+0.96%) |
Aug 16, 2004 | 8.102 | 8.164 | 8.061 | 8.115 | 2,352,439 | +0.05(+0.66%) |
Aug 13, 2004 | 8.090 | 8.156 | 8.057 | 8.061 | 1,946,528 | -0.01(-0.15%) |
Aug 12, 2004 | 8.156 | 8.160 | 8.036 | 8.073 | 2,685,762 | -0.08(-1.01%) |
Aug 11, 2004 | 7.991 | 8.168 | 7.892 | 8.156 | 4,987,463 | +0.12(+1.54%) |
Aug 10, 2004 | 8.094 | 8.160 | 7.991 | 8.032 | 3,502,197 | -0.01(-0.15%) |
Aug 09, 2004 | 7.979 | 8.073 | 7.942 | 8.045 | 3,705,881 | +0.07(+0.83%) |
Aug 06, 2004 | 7.789 | 8.028 | 7.789 | 7.979 | 4,408,457 | +0.13(+1.68%) |
Aug 05, 2004 | 7.868 | 7.950 | 7.810 | 7.847 | 3,743,510 | +0.00(+0.05%) |
Aug 04, 2004 | 7.727 | 7.872 | 7.695 | 7.843 | 2,453,432 | +0.07(+0.90%) |
Aug 03, 2004 | 7.839 | 7.868 | 7.732 | 7.773 | 2,603,221 | -0.18(-2.23%) |
Aug 02, 2004 | 7.839 | 8.016 | 7.830 | 7.950 | 4,046,002 | +0.02(+0.31%) |
Jul 30, 2004 | 7.991 | 7.999 | 7.884 | 7.925 | 3,156,250 | -0.10(-1.23%) |
Jul 29, 2004 | 7.991 | 8.057 | 7.913 | 8.024 | 3,506,567 | +0.12(+1.51%) |
Jul 28, 2004 | 8.065 | 8.094 | 7.802 | 7.905 | 5,040,144 | -0.09(-1.08%) |
Jul 27, 2004 | 7.991 | 8.094 | 7.888 | 7.991 | 7,486,779 | +0.16(+2.11%) |
Jul 26, 2004 | 7.715 | 7.863 | 7.649 | 7.826 | 8,310,739 | +0.20(+2.65%) |
Jul 23, 2004 | 7.575 | 7.682 | 7.526 | 7.625 | 3,861,982 | +0.05(+0.71%) |
Jul 22, 2004 | 7.604 | 7.690 | 7.489 | 7.571 | 4,689,827 | -0.03(-0.43%) |
Jul 21, 2004 | 7.414 | 7.798 | 7.353 | 7.604 | 8,179,401 | +0.17(+2.27%) |
Jul 20, 2004 | 7.353 | 7.439 | 7.311 | 7.435 | 3,052,830 | +0.07(+0.95%) |
Jul 19, 2004 | 7.377 | 7.476 | 7.291 | 7.365 | 5,859,978 | -0.01(-0.17%) |
Jul 16, 2004 | 7.546 | 7.550 | 7.373 | 7.377 | 5,333,410 | -0.16(-2.08%) |
Jul 15, 2004 | 7.517 | 7.592 | 7.464 | 7.534 | 3,679,905 | +0.02(+0.22%) |
Jul 14, 2004 | 7.414 | 7.554 | 7.414 | 7.517 | 5,543,892 | +0.08(+1.11%) |
Jul 13, 2004 | 7.538 | 7.538 | 7.419 | 7.435 | 4,873,847 | -0.11(-1.47%) |
Jul 12, 2004 | 7.427 | 7.550 | 7.373 | 7.546 | 4,392,434 | +0.10(+1.38%) |
Jul 09, 2004 | 7.468 | 7.472 | 7.414 | 7.443 | 6,910,686 | -0.05(-0.61%) |
Jul 08, 2004 | 7.534 | 7.600 | 7.468 | 7.489 | 5,239,458 | -0.05(-0.60%) |
Jul 07, 2004 | 7.695 | 7.703 | 7.468 | 7.534 | 6,696,563 | -0.10(-1.35%) |
Jul 06, 2004 | 7.505 | 7.695 | 7.497 | 7.637 | 8,663,970 | -0.12(-1.49%) |
Jul 02, 2004 | 7.579 | 7.896 | 7.258 | 7.752 | 34,843,784 | -0.17(-2.13%) |
Jul 01, 2004 | 8.127 | 8.127 | 7.888 | 7.921 | 7,618,603 | -0.16(-2.04%) |
Jun 30, 2004 | 8.049 | 8.156 | 7.991 | 8.086 | 8,093,460 | +0.05(+0.56%) |
Jun 29, 2004 | 8.345 | 8.403 | 7.991 | 8.041 | 17,588,188 | -0.00(-0.05%) |
Jun 28, 2004 | 8.073 | 8.185 | 7.826 | 8.045 | 15,922,788 | -0.35(-4.17%) |
Jun 25, 2004 | 8.650 | 8.741 | 8.337 | 8.395 | 17,235,444 | -0.26(-2.95%) |
Jun 24, 2004 | 8.444 | 8.844 | 8.370 | 8.650 | 20,112,266 | +0.22(+2.59%) |
Jun 23, 2004 | 7.950 | 8.485 | 7.798 | 8.432 | 21,941,780 | +0.52(+6.61%) |
Jun 22, 2004 | 8.073 | 8.148 | 7.909 | 7.909 | 8,011,404 | -0.16(-2.04%) |
Jun 21, 2004 | 8.053 | 8.267 | 8.053 | 8.073 | 10,113,306 | +0.06(+0.72%) |
Jun 18, 2004 | 7.950 | 8.053 | 7.847 | 8.016 | 9,685,302 | -0.03(-0.36%) |
Jun 17, 2004 | 8.185 | 8.193 | 7.868 | 8.045 | 11,733,551 | -0.15(-1.86%) |
Jun 16, 2004 | 8.321 | 8.321 | 8.115 | 8.197 | 8,146,627 | -0.12(-1.39%) |
Jun 15, 2004 | 8.279 | 8.444 | 8.218 | 8.312 | 8,125,020 | +0.09(+1.15%) |
Jun 14, 2004 | 8.782 | 8.782 | 8.176 | 8.218 | 17,946,516 | -0.56(-6.38%) |
Jun 10, 2004 | 8.939 | 8.988 | 8.650 | 8.778 | 10,624,336 | -0.28(-3.14%) |
Jun 09, 2004 | 9.371 | 9.429 | 9.041 | 9.062 | 8,566,133 | -0.15(-1.65%) |
Jun 08, 2004 | 9.268 | 9.268 | 9.124 | 9.214 | 3,629,166 | -0.02(-0.27%) |
Jun 07, 2004 | 9.165 | 9.272 | 8.976 | 9.239 | 5,358,658 | +0.15(+1.63%) |
Jun 04, 2004 | 9.309 | 9.346 | 9.074 | 9.091 | 6,576,634 | -0.09(-1.03%) |
Jun 03, 2004 | 9.396 | 9.400 | 9.107 | 9.186 | 6,959,240 | -0.32(-3.38%) |
Jun 02, 2004 | 9.536 | 9.721 | 9.363 | 9.507 | 5,523,256 | -0.02(-0.26%) |