Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.765 | 9.809 | 9.724 | 9.793 | 2,930,884 | +0.06(+0.61%) |
Aug 30, 2004 | 9.782 | 9.815 | 9.734 | 9.734 | 1,764,187 | -0.05(-0.48%) |
Aug 27, 2004 | 9.841 | 9.842 | 9.713 | 9.781 | 2,095,350 | -0.06(-0.61%) |
Aug 26, 2004 | 9.781 | 9.863 | 9.754 | 9.841 | 2,685,213 | +0.06(+0.61%) |
Aug 25, 2004 | 9.724 | 9.808 | 9.646 | 9.781 | 2,225,654 | +0.06(+0.57%) |
Aug 24, 2004 | 9.738 | 9.806 | 9.660 | 9.726 | 2,146,200 | +0.00(+0.00%) |
Aug 23, 2004 | 9.731 | 9.789 | 9.675 | 9.726 | 3,338,957 | +0.03(+0.36%) |
Aug 20, 2004 | 9.691 | 9.720 | 9.515 | 9.691 | 4,560,953 | -0.02(-0.16%) |
Aug 19, 2004 | 9.757 | 9.830 | 9.638 | 9.707 | 3,233,125 | -0.11(-1.17%) |
Aug 18, 2004 | 9.693 | 9.828 | 9.674 | 9.822 | 2,675,043 | +0.13(+1.33%) |
Aug 17, 2004 | 9.677 | 9.753 | 9.668 | 9.693 | 2,776,426 | +0.06(+0.60%) |
Aug 16, 2004 | 9.487 | 9.675 | 9.466 | 9.635 | 3,316,710 | +0.15(+1.61%) |
Aug 13, 2004 | 9.399 | 9.496 | 9.353 | 9.482 | 3,879,242 | +0.09(+0.94%) |
Aug 12, 2004 | 9.529 | 9.529 | 9.334 | 9.394 | 4,534,893 | -0.13(-1.40%) |
Aug 11, 2004 | 9.537 | 9.557 | 9.428 | 9.528 | 3,175,283 | -0.11(-1.13%) |
Aug 10, 2004 | 9.609 | 9.642 | 9.551 | 9.636 | 3,562,698 | +0.10(+1.06%) |
Aug 09, 2004 | 9.539 | 9.647 | 9.474 | 9.535 | 3,722,559 | +0.02(+0.17%) |
Aug 06, 2004 | 9.581 | 9.608 | 9.460 | 9.520 | 4,990,956 | -0.12(-1.29%) |
Aug 05, 2004 | 9.808 | 9.856 | 9.644 | 9.644 | 3,779,766 | -0.15(-1.53%) |
Aug 04, 2004 | 9.878 | 9.888 | 9.644 | 9.793 | 6,987,148 | -0.07(-0.70%) |
Aug 03, 2004 | 9.841 | 9.967 | 9.801 | 9.863 | 13,950,143 | +0.30(+3.11%) |
Aug 02, 2004 | 9.556 | 9.611 | 9.450 | 9.565 | 5,874,798 | +0.02(+0.16%) |
Jul 30, 2004 | 9.534 | 9.644 | 9.487 | 9.550 | 3,445,425 | -0.01(-0.15%) |
Jul 29, 2004 | 9.463 | 9.613 | 9.439 | 9.564 | 4,191,017 | +0.11(+1.16%) |
Jul 28, 2004 | 9.502 | 9.554 | 9.389 | 9.454 | 5,093,610 | -0.06(-0.58%) |
Jul 27, 2004 | 9.299 | 9.534 | 9.252 | 9.509 | 3,985,392 | +0.21(+2.30%) |
Jul 26, 2004 | 9.358 | 9.389 | 9.216 | 9.295 | 3,630,393 | -0.06(-0.67%) |
Jul 23, 2004 | 9.364 | 9.428 | 9.292 | 9.358 | 3,113,945 | -0.06(-0.63%) |
Jul 22, 2004 | 9.449 | 9.496 | 9.282 | 9.417 | 4,992,863 | -0.09(-0.96%) |
Jul 21, 2004 | 9.620 | 9.738 | 9.509 | 9.509 | 4,982,375 | -0.10(-1.03%) |
Jul 20, 2004 | 9.534 | 9.635 | 9.493 | 9.608 | 3,161,299 | +0.07(+0.71%) |
Jul 19, 2004 | 9.568 | 9.570 | 9.400 | 9.540 | 5,803,608 | -0.10(-1.08%) |
Jul 16, 2004 | 9.628 | 9.668 | 9.565 | 9.644 | 4,207,226 | +0.09(+0.91%) |
Jul 15, 2004 | 9.493 | 9.633 | 9.493 | 9.557 | 4,200,234 | +0.06(+0.60%) |
Jul 14, 2004 | 9.471 | 9.573 | 9.424 | 9.501 | 4,117,284 | -0.03(-0.36%) |
Jul 13, 2004 | 9.535 | 9.675 | 9.496 | 9.535 | 4,879,086 | -0.12(-1.25%) |
Jul 12, 2004 | 9.686 | 9.715 | 9.564 | 9.657 | 1,744,800 | -0.03(-0.29%) |
Jul 09, 2004 | 9.581 | 9.732 | 9.581 | 9.685 | 3,374,870 | +0.13(+1.32%) |
Jul 08, 2004 | 9.767 | 9.771 | 9.559 | 9.559 | 3,942,487 | -0.23(-2.35%) |
Jul 07, 2004 | 9.787 | 9.872 | 9.765 | 9.789 | 5,099,967 | +0.00(+0.02%) |
Jul 06, 2004 | 9.754 | 9.830 | 9.737 | 9.787 | 3,512,166 | -0.05(-0.51%) |
Jul 02, 2004 | 9.814 | 9.875 | 9.732 | 9.838 | 3,319,888 | -0.00(-0.02%) |
Jul 01, 2004 | 9.956 | 10.00 | 9.751 | 9.839 | 4,099,805 | -0.16(-1.59%) |
Jun 30, 2004 | 9.896 | 10.03 | 9.817 | 9.998 | 5,261,416 | +0.09(+0.95%) |
Jun 29, 2004 | 9.680 | 9.935 | 9.680 | 9.904 | 5,489,925 | +0.22(+2.31%) |
Jun 28, 2004 | 9.699 | 9.754 | 9.636 | 9.680 | 4,356,599 | +0.02(+0.21%) |
Jun 25, 2004 | 9.650 | 9.751 | 9.630 | 9.660 | 4,471,012 | -0.02(-0.23%) |
Jun 24, 2004 | 9.639 | 9.707 | 9.617 | 9.682 | 3,309,400 | +0.06(+0.67%) |
Jun 23, 2004 | 9.479 | 9.672 | 9.465 | 9.617 | 4,887,349 | +0.15(+1.54%) |
Jun 22, 2004 | 9.447 | 9.495 | 9.400 | 9.471 | 7,620,870 | +0.08(+0.91%) |
Jun 21, 2004 | 9.282 | 9.419 | 9.266 | 9.386 | 4,284,773 | +0.14(+1.51%) |
Jun 18, 2004 | 9.391 | 9.408 | 9.240 | 9.246 | 6,314,971 | -0.17(-1.85%) |
Jun 17, 2004 | 9.595 | 9.605 | 9.402 | 9.421 | 6,208,821 | -0.17(-1.82%) |
Jun 16, 2004 | 9.620 | 9.625 | 9.550 | 9.595 | 1,783,574 | +0.02(+0.16%) |
Jun 15, 2004 | 9.581 | 9.635 | 9.534 | 9.579 | 2,761,806 | +0.08(+0.84%) |
Jun 14, 2004 | 9.565 | 9.617 | 9.452 | 9.499 | 3,205,475 | -0.06(-0.63%) |
Jun 10, 2004 | 9.498 | 9.620 | 9.482 | 9.559 | 2,592,411 | +0.08(+0.83%) |
Jun 09, 2004 | 9.595 | 9.635 | 9.473 | 9.480 | 2,582,559 | -0.11(-1.20%) |
Jun 08, 2004 | 9.520 | 9.602 | 9.520 | 9.595 | 3,112,038 | +0.04(+0.38%) |
Jun 07, 2004 | 9.537 | 9.592 | 9.488 | 9.559 | 5,087,254 | +0.05(+0.55%) |
Jun 04, 2004 | 9.526 | 9.557 | 9.435 | 9.507 | 4,085,185 | +0.10(+1.10%) |
Jun 03, 2004 | 9.436 | 9.499 | 9.403 | 9.403 | 3,043,072 | -0.05(-0.48%) |
Jun 02, 2004 | 9.416 | 9.477 | 9.332 | 9.449 | 3,223,591 | +0.06(+0.59%) |