Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.014 | 9.049 | 8.973 | 9.047 | 3,686,555 | +0.06(+0.62%) |
Aug 30, 2004 | 9.005 | 9.032 | 8.972 | 8.992 | 2,249,588 | -0.03(-0.31%) |
Aug 27, 2004 | 9.032 | 9.032 | 9.007 | 9.019 | 1,284,556 | -0.00(-0.05%) |
Aug 26, 2004 | 9.039 | 9.049 | 9.010 | 9.024 | 3,032,801 | +0.01(+0.14%) |
Aug 25, 2004 | 8.944 | 9.026 | 8.926 | 9.011 | 7,527,316 | +0.00(+0.00%) |
Aug 24, 2004 | 9.004 | 9.033 | 8.951 | 9.011 | 4,203,677 | +0.01(+0.08%) |
Aug 23, 2004 | 9.035 | 9.063 | 9.004 | 9.004 | 2,360,041 | -0.02(-0.19%) |
Aug 20, 2004 | 9.012 | 9.049 | 8.990 | 9.021 | 3,782,664 | +0.00(+0.05%) |
Aug 19, 2004 | 9.031 | 9.058 | 8.979 | 9.017 | 2,995,864 | -0.05(-0.54%) |
Aug 18, 2004 | 8.986 | 9.065 | 8.979 | 9.065 | 3,722,775 | +0.08(+0.88%) |
Aug 17, 2004 | 8.976 | 8.989 | 8.922 | 8.986 | 3,403,609 | +0.01(+0.11%) |
Aug 16, 2004 | 8.858 | 8.978 | 8.851 | 8.976 | 3,169,433 | +0.12(+1.32%) |
Aug 13, 2004 | 8.881 | 8.893 | 8.799 | 8.859 | 1,913,566 | -0.00(-0.02%) |
Aug 12, 2004 | 8.870 | 8.915 | 8.841 | 8.860 | 2,277,560 | -0.02(-0.22%) |
Aug 11, 2004 | 8.817 | 8.887 | 8.774 | 8.880 | 2,816,916 | +0.04(+0.47%) |
Aug 10, 2004 | 8.787 | 8.844 | 8.739 | 8.838 | 2,147,741 | +0.06(+0.71%) |
Aug 09, 2004 | 8.858 | 8.872 | 8.728 | 8.775 | 3,293,155 | -0.05(-0.58%) |
Aug 06, 2004 | 8.813 | 8.930 | 8.791 | 8.827 | 4,977,926 | +0.01(+0.16%) |
Aug 05, 2004 | 8.904 | 8.911 | 8.792 | 8.813 | 3,468,159 | -0.08(-0.85%) |
Aug 04, 2004 | 8.813 | 8.902 | 8.787 | 8.888 | 3,784,099 | +0.04(+0.46%) |
Aug 03, 2004 | 8.847 | 8.869 | 8.791 | 8.848 | 3,426,919 | -0.01(-0.06%) |
Aug 02, 2004 | 8.849 | 8.873 | 8.799 | 8.854 | 3,894,552 | +0.01(+0.06%) |
Jul 30, 2004 | 8.742 | 8.852 | 8.722 | 8.848 | 3,564,268 | +0.11(+1.21%) |
Jul 29, 2004 | 8.756 | 8.833 | 8.700 | 8.742 | 4,237,387 | +0.02(+0.19%) |
Jul 28, 2004 | 8.724 | 8.745 | 8.663 | 8.725 | 3,732,458 | +0.00(+0.02%) |
Jul 27, 2004 | 8.734 | 8.802 | 8.654 | 8.724 | 5,102,006 | -0.01(-0.10%) |
Jul 26, 2004 | 8.735 | 8.780 | 8.693 | 8.732 | 2,388,730 | -0.01(-0.08%) |
Jul 23, 2004 | 8.774 | 8.810 | 8.713 | 8.739 | 2,820,860 | -0.03(-0.32%) |
Jul 22, 2004 | 8.791 | 8.814 | 8.724 | 8.767 | 2,647,291 | -0.04(-0.43%) |
Jul 21, 2004 | 8.951 | 8.954 | 8.799 | 8.805 | 3,156,165 | -0.13(-1.45%) |
Jul 20, 2004 | 8.930 | 8.954 | 8.908 | 8.934 | 3,753,616 | +0.00(+0.05%) |
Jul 19, 2004 | 8.923 | 8.951 | 8.897 | 8.930 | 3,282,397 | +0.04(+0.41%) |
Jul 16, 2004 | 8.888 | 8.905 | 8.831 | 8.894 | 3,803,464 | +0.03(+0.36%) |
Jul 15, 2004 | 8.806 | 8.877 | 8.789 | 8.862 | 4,165,664 | +0.05(+0.62%) |
Jul 14, 2004 | 8.700 | 8.819 | 8.700 | 8.808 | 3,246,894 | +0.08(+0.96%) |
Jul 13, 2004 | 8.735 | 8.741 | 8.697 | 8.724 | 2,273,256 | -0.00(-0.05%) |
Jul 12, 2004 | 8.695 | 8.748 | 8.675 | 8.728 | 3,213,902 | +0.03(+0.38%) |
Jul 09, 2004 | 8.761 | 8.774 | 8.660 | 8.695 | 4,760,247 | -0.07(-0.76%) |
Jul 08, 2004 | 8.794 | 8.827 | 8.760 | 8.761 | 3,346,230 | -0.07(-0.76%) |
Jul 07, 2004 | 8.796 | 8.840 | 8.757 | 8.828 | 1,824,988 | -0.00(-0.03%) |
Jul 06, 2004 | 8.784 | 8.860 | 8.777 | 8.831 | 3,303,197 | +0.01(+0.14%) |
Jul 02, 2004 | 8.763 | 8.847 | 8.763 | 8.819 | 3,218,205 | +0.14(+1.61%) |
Jul 01, 2004 | 8.760 | 8.775 | 8.658 | 8.679 | 5,046,063 | -0.12(-1.32%) |
Jun 30, 2004 | 8.750 | 8.817 | 8.656 | 8.795 | 3,053,601 | +0.02(+0.24%) |
Jun 29, 2004 | 8.898 | 8.898 | 8.728 | 8.774 | 3,967,350 | -0.12(-1.38%) |
Jun 28, 2004 | 8.909 | 8.979 | 8.873 | 8.897 | 3,704,845 | -0.01(-0.16%) |
Jun 25, 2004 | 8.946 | 8.946 | 8.865 | 8.911 | 3,203,502 | -0.03(-0.39%) |
Jun 24, 2004 | 8.943 | 8.947 | 8.881 | 8.946 | 3,559,247 | -0.00(-0.03%) |
Jun 23, 2004 | 8.826 | 8.948 | 8.808 | 8.948 | 3,047,505 | +0.09(+1.04%) |
Jun 22, 2004 | 8.860 | 8.916 | 8.781 | 8.856 | 3,327,224 | +0.02(+0.22%) |
Jun 21, 2004 | 8.831 | 8.920 | 8.788 | 8.837 | 2,995,506 | +0.03(+0.32%) |
Jun 18, 2004 | 8.835 | 8.860 | 8.809 | 8.809 | 4,036,204 | -0.03(-0.28%) |
Jun 17, 2004 | 8.756 | 8.854 | 8.717 | 8.834 | 3,845,063 | +0.07(+0.76%) |
Jun 16, 2004 | 8.685 | 8.767 | 8.665 | 8.767 | 3,346,230 | +0.11(+1.27%) |
Jun 15, 2004 | 8.671 | 8.714 | 8.637 | 8.657 | 3,986,716 | +0.04(+0.45%) |
Jun 14, 2004 | 8.573 | 8.640 | 8.555 | 8.618 | 2,335,296 | +0.01(+0.11%) |
Jun 10, 2004 | 8.596 | 8.608 | 8.550 | 8.608 | 3,512,986 | +0.05(+0.60%) |
Jun 09, 2004 | 8.596 | 8.633 | 8.547 | 8.557 | 4,484,114 | -0.04(-0.45%) |
Jun 08, 2004 | 8.590 | 8.603 | 8.541 | 8.596 | 4,308,393 | +0.01(+0.06%) |
Jun 07, 2004 | 8.607 | 8.629 | 8.582 | 8.590 | 2,677,773 | +0.02(+0.20%) |
Jun 04, 2004 | 8.586 | 8.669 | 8.555 | 8.573 | 4,101,831 | -0.01(-0.15%) |
Jun 03, 2004 | 8.679 | 8.686 | 8.583 | 8.586 | 4,687,807 | -0.11(-1.28%) |
Jun 02, 2004 | 8.749 | 8.784 | 8.695 | 8.697 | 4,395,536 | -0.06(-0.73%) |