Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.792 | 9.882 | 9.650 | 9.650 | 28,134 | -0.10(-0.99%) |
Aug 30, 2004 | 9.792 | 9.792 | 9.747 | 9.747 | 1,088 | -0.01(-0.07%) |
Aug 27, 2004 | 9.676 | 9.753 | 9.650 | 9.753 | 4,196 | +0.08(+0.80%) |
Aug 26, 2004 | 9.676 | 9.676 | 9.676 | 9.676 | 310 | +0.01(+0.13%) |
Aug 25, 2004 | 9.650 | 9.663 | 9.650 | 9.663 | 2,331 | +0.08(+0.81%) |
Aug 24, 2004 | 9.573 | 9.586 | 9.521 | 9.586 | 4,818 | +0.12(+1.29%) |
Aug 23, 2004 | 9.464 | 9.464 | 9.464 | 9.464 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 9.496 | 9.496 | 9.464 | 9.464 | 3,730 | -0.03(-0.34%) |
Aug 19, 2004 | 9.496 | 9.496 | 9.496 | 9.496 | 155 | -0.03(-0.27%) |
Aug 18, 2004 | 9.521 | 9.566 | 9.489 | 9.521 | 3,264 | +0.04(+0.41%) |
Aug 17, 2004 | 9.431 | 9.483 | 9.431 | 9.483 | 2,953 | +0.08(+0.89%) |
Aug 16, 2004 | 9.335 | 9.399 | 9.335 | 9.399 | 3,264 | +0.01(+0.14%) |
Aug 13, 2004 | 9.386 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 9.386 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 9.386 | 9.386 | 9.386 | 9.386 | 3,108 | -0.18(-1.88%) |
Aug 10, 2004 | 9.457 | 9.566 | 9.457 | 9.566 | 2,331 | +0.17(+1.85%) |
Aug 09, 2004 | 9.393 | 9.393 | 9.393 | 9.393 | 155 | +0.03(+0.34%) |
Aug 06, 2004 | 9.303 | 9.367 | 9.303 | 9.361 | 2,487 | +0.10(+1.04%) |
Aug 05, 2004 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 9.219 | 9.264 | 9.219 | 9.264 | 1,398 | +0.03(+0.35%) |
Aug 03, 2004 | 9.232 | 9.232 | 9.232 | 9.232 | 310 | +0.06(+0.70%) |
Aug 02, 2004 | 9.380 | 9.380 | 9.168 | 9.168 | 13,367 | -0.21(-2.20%) |
Jul 30, 2004 | 9.232 | 9.373 | 9.232 | 9.373 | 2,953 | +0.17(+1.89%) |
Jul 29, 2004 | 9.200 | 9.200 | 9.161 | 9.200 | 1,709 | -0.03(-0.35%) |
Jul 28, 2004 | 9.232 | 9.232 | 9.232 | 9.232 | 2,487 | +0.00(+0.00%) |
Jul 27, 2004 | 9.232 | 9.232 | 9.232 | 9.232 | 1,088 | +0.03(+0.35%) |
Jul 26, 2004 | 9.232 | 9.232 | 9.200 | 9.200 | 1,865 | +0.02(+0.21%) |
Jul 23, 2004 | 9.200 | 9.200 | 9.180 | 9.180 | 1,709 | -0.05(-0.56%) |
Jul 22, 2004 | 9.225 | 9.296 | 9.225 | 9.232 | 5,751 | -0.10(-1.03%) |
Jul 21, 2004 | 9.200 | 9.328 | 9.200 | 9.328 | 1,554 | +0.18(+1.97%) |
Jul 20, 2004 | 9.148 | 9.155 | 9.148 | 9.148 | 1,088 | +0.00(+0.00%) |
Jul 19, 2004 | 9.135 | 9.148 | 9.110 | 9.148 | 2,176 | +0.01(+0.14%) |
Jul 16, 2004 | 9.135 | 9.135 | 9.135 | 9.135 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 9.135 | 9.135 | 9.135 | 9.135 | 310 | +0.03(+0.35%) |
Jul 14, 2004 | 9.123 | 9.174 | 9.020 | 9.103 | 2,331 | +0.01(+0.14%) |
Jul 13, 2004 | 9.071 | 9.090 | 9.071 | 9.090 | 5,129 | +0.03(+0.28%) |
Jul 12, 2004 | 9.065 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 9.058 | 9.065 | 9.058 | 9.065 | 466 | -0.01(-0.07%) |
Jul 08, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 1,088 | +0.01(+0.07%) |
Jul 07, 2004 | 9.020 | 9.065 | 9.020 | 9.065 | 1,865 | +0.00(+0.00%) |
Jul 06, 2004 | 9.065 | 9.065 | 9.065 | 9.065 | 2,642 | +0.06(+0.64%) |
Jul 02, 2004 | 9.007 | 9.007 | 9.007 | 9.007 | 3,264 | +0.10(+1.16%) |
Jul 01, 2004 | 8.827 | 8.904 | 8.827 | 8.904 | 1,554 | +0.12(+1.32%) |
Jun 30, 2004 | 8.878 | 8.878 | 8.788 | 8.788 | 6,528 | -0.09(-1.01%) |
Jun 29, 2004 | 8.878 | 8.878 | 8.878 | 8.878 | 3,419 | +0.06(+0.73%) |
Jun 28, 2004 | 8.981 | 8.981 | 8.814 | 8.814 | 6,528 | -0.16(-1.79%) |
Jun 25, 2004 | 8.987 | 9.000 | 8.910 | 8.975 | 4,507 | +0.00(+0.00%) |
Jun 24, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 1,709 | +0.06(+0.72%) |
Jun 23, 2004 | 8.975 | 8.994 | 8.910 | 8.910 | 8,238 | -0.03(-0.36%) |
Jun 22, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 621 | +0.03(+0.36%) |
Jun 21, 2004 | 8.923 | 8.923 | 8.910 | 8.910 | 8,238 | -0.16(-1.77%) |
Jun 18, 2004 | 9.071 | 9.071 | 9.071 | 9.071 | 1,554 | +0.05(+0.50%) |
Jun 17, 2004 | 9.007 | 9.026 | 9.007 | 9.026 | 4,663 | +0.11(+1.23%) |
Jun 16, 2004 | 8.994 | 8.994 | 8.910 | 8.917 | 6,372 | -0.10(-1.07%) |
Jun 15, 2004 | 9.013 | 9.013 | 9.013 | 9.013 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.975 | 9.013 | 8.975 | 9.013 | 2,953 | +0.04(+0.43%) |
Jun 10, 2004 | 8.975 | 8.975 | 8.975 | 8.975 | 4,196 | +0.13(+1.45%) |
Jun 09, 2004 | 8.910 | 8.942 | 8.846 | 8.846 | 3,575 | -0.03(-0.36%) |
Jun 08, 2004 | 8.846 | 8.891 | 8.827 | 8.878 | 8,549 | +0.05(+0.58%) |
Jun 07, 2004 | 8.827 | 8.827 | 8.827 | 8.827 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.839 | 8.839 | 8.827 | 8.827 | 4,663 | -0.05(-0.58%) |
Jun 03, 2004 | 8.942 | 8.942 | 8.878 | 8.878 | 1,554 | -0.06(-0.72%) |
Jun 02, 2004 | 8.942 | 8.942 | 8.942 | 8.942 | 310 | +0.03(+0.36%) |