Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.691 | 8.821 | 8.672 | 8.756 | 203,977 | -0.01(-0.15%) |
Aug 30, 2004 | 8.834 | 8.912 | 8.769 | 8.769 | 133,008 | -0.10(-1.10%) |
Aug 27, 2004 | 8.789 | 8.880 | 8.782 | 8.867 | 125,157 | +0.08(+0.89%) |
Aug 26, 2004 | 8.932 | 8.932 | 8.769 | 8.789 | 167,030 | -0.14(-1.60%) |
Aug 25, 2004 | 8.769 | 8.977 | 8.769 | 8.932 | 136,703 | +0.16(+1.85%) |
Aug 24, 2004 | 8.834 | 8.899 | 8.711 | 8.769 | 150,866 | -0.01(-0.07%) |
Aug 23, 2004 | 8.860 | 8.860 | 8.698 | 8.776 | 122,540 | -0.06(-0.73%) |
Aug 20, 2004 | 8.750 | 8.841 | 8.717 | 8.841 | 204,593 | +0.15(+1.72%) |
Aug 19, 2004 | 8.704 | 8.763 | 8.652 | 8.691 | 126,389 | -0.06(-0.67%) |
Aug 18, 2004 | 8.510 | 8.763 | 8.503 | 8.750 | 154,869 | +0.25(+2.90%) |
Aug 17, 2004 | 8.594 | 8.600 | 8.497 | 8.503 | 157,947 | -0.08(-0.98%) |
Aug 16, 2004 | 8.458 | 8.587 | 8.451 | 8.587 | 159,795 | +0.13(+1.54%) |
Aug 13, 2004 | 8.393 | 8.477 | 8.354 | 8.458 | 171,956 | +0.10(+1.24%) |
Aug 12, 2004 | 8.341 | 8.412 | 8.315 | 8.354 | 109,916 | -0.05(-0.62%) |
Aug 11, 2004 | 8.412 | 8.425 | 8.308 | 8.406 | 171,803 | -0.01(-0.08%) |
Aug 10, 2004 | 8.295 | 8.432 | 8.295 | 8.412 | 239,077 | +0.12(+1.41%) |
Aug 09, 2004 | 8.347 | 8.380 | 8.282 | 8.295 | 248,775 | +0.01(+0.16%) |
Aug 06, 2004 | 8.295 | 8.386 | 8.276 | 8.282 | 212,752 | -0.06(-0.70%) |
Aug 05, 2004 | 8.328 | 8.406 | 8.282 | 8.341 | 223,836 | -0.02(-0.23%) |
Aug 04, 2004 | 8.282 | 8.412 | 8.282 | 8.360 | 198,743 | +0.08(+0.94%) |
Aug 03, 2004 | 8.321 | 8.367 | 8.256 | 8.282 | 273,099 | -0.10(-1.24%) |
Aug 02, 2004 | 8.289 | 8.412 | 8.250 | 8.386 | 117,460 | +0.08(+0.94%) |
Jul 30, 2004 | 8.380 | 8.445 | 8.302 | 8.308 | 104,836 | -0.14(-1.62%) |
Jul 29, 2004 | 8.354 | 8.445 | 8.289 | 8.445 | 197,204 | +0.16(+1.88%) |
Jul 28, 2004 | 8.367 | 8.399 | 8.250 | 8.289 | 212,444 | -0.06(-0.78%) |
Jul 27, 2004 | 8.237 | 8.419 | 8.217 | 8.354 | 248,929 | +0.23(+2.88%) |
Jul 26, 2004 | 8.204 | 8.276 | 8.120 | 8.120 | 180,731 | -0.02(-0.24%) |
Jul 23, 2004 | 8.367 | 8.399 | 8.139 | 8.139 | 328,519 | -0.26(-3.09%) |
Jul 22, 2004 | 8.354 | 8.412 | 8.276 | 8.399 | 232,919 | +0.05(+0.54%) |
Jul 21, 2004 | 8.574 | 8.574 | 8.354 | 8.354 | 214,907 | -0.17(-1.98%) |
Jul 20, 2004 | 8.393 | 8.523 | 8.354 | 8.523 | 219,680 | +0.15(+1.78%) |
Jul 19, 2004 | 8.393 | 8.393 | 8.315 | 8.373 | 126,697 | +0.03(+0.31%) |
Jul 16, 2004 | 8.536 | 8.536 | 8.347 | 8.347 | 411,495 | -0.16(-1.83%) |
Jul 15, 2004 | 8.471 | 8.510 | 8.360 | 8.503 | 420,270 | +0.19(+2.27%) |
Jul 14, 2004 | 8.315 | 8.451 | 8.289 | 8.315 | 216,293 | -0.03(-0.39%) |
Jul 13, 2004 | 8.412 | 8.477 | 8.315 | 8.347 | 261,091 | +0.00(+0.00%) |
Jul 12, 2004 | 8.373 | 8.399 | 8.328 | 8.347 | 142,091 | +0.03(+0.39%) |
Jul 09, 2004 | 8.341 | 8.399 | 8.302 | 8.315 | 147,479 | +0.03(+0.31%) |
Jul 08, 2004 | 8.367 | 8.412 | 8.282 | 8.289 | 252,470 | -0.12(-1.39%) |
Jul 07, 2004 | 8.347 | 8.406 | 8.308 | 8.406 | 199,667 | +0.08(+0.94%) |
Jul 06, 2004 | 8.354 | 8.419 | 8.315 | 8.328 | 171,803 | -0.04(-0.47%) |
Jul 02, 2004 | 8.347 | 8.438 | 8.315 | 8.367 | 115,920 | +0.01(+0.08%) |
Jul 01, 2004 | 8.425 | 8.477 | 8.347 | 8.360 | 210,905 | -0.06(-0.77%) |
Jun 30, 2004 | 8.425 | 8.451 | 8.341 | 8.425 | 265,093 | +0.00(+0.00%) |
Jun 29, 2004 | 8.412 | 8.425 | 8.321 | 8.425 | 293,573 | +0.03(+0.31%) |
Jun 28, 2004 | 8.302 | 8.432 | 8.302 | 8.399 | 294,959 | +0.10(+1.25%) |
Jun 25, 2004 | 8.347 | 8.445 | 8.295 | 8.295 | 481,541 | -0.05(-0.62%) |
Jun 24, 2004 | 8.406 | 8.412 | 8.347 | 8.347 | 390,713 | -0.06(-0.70%) |
Jun 23, 2004 | 8.282 | 8.406 | 8.250 | 8.406 | 205,671 | +0.13(+1.57%) |
Jun 22, 2004 | 8.250 | 8.315 | 8.217 | 8.276 | 215,215 | +0.02(+0.24%) |
Jun 21, 2004 | 8.282 | 8.360 | 8.250 | 8.256 | 254,779 | -0.05(-0.63%) |
Jun 18, 2004 | 8.334 | 8.367 | 8.263 | 8.308 | 327,133 | -0.03(-0.31%) |
Jun 17, 2004 | 8.354 | 8.367 | 8.269 | 8.334 | 209,827 | +0.01(+0.08%) |
Jun 16, 2004 | 8.386 | 8.432 | 8.289 | 8.328 | 175,651 | -0.03(-0.39%) |
Jun 15, 2004 | 8.334 | 8.432 | 8.282 | 8.360 | 274,484 | +0.07(+0.86%) |
Jun 14, 2004 | 8.412 | 8.445 | 8.282 | 8.289 | 316,665 | -0.08(-0.93%) |
Jun 10, 2004 | 8.432 | 8.445 | 8.302 | 8.367 | 384,555 | +0.00(+0.00%) |
Jun 09, 2004 | 8.451 | 8.477 | 8.341 | 8.367 | 277,409 | -0.08(-1.00%) |
Jun 08, 2004 | 8.503 | 8.503 | 8.412 | 8.451 | 284,029 | -0.09(-1.06%) |
Jun 07, 2004 | 8.542 | 8.561 | 8.432 | 8.542 | 293,265 | +0.10(+1.15%) |
Jun 04, 2004 | 8.464 | 8.503 | 8.412 | 8.445 | 188,429 | +0.01(+0.08%) |
Jun 03, 2004 | 8.432 | 8.490 | 8.380 | 8.438 | 260,013 | +0.04(+0.46%) |
Jun 02, 2004 | 8.665 | 8.665 | 8.393 | 8.399 | 495,396 | -0.26(-3.00%) |