Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.265 | 8.403 | 8.265 | 8.400 | 8,218,726 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.228 | 8.259 | 9,520,290 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,177,526 | +0.07(+0.87%) |
Aug 26, 2004 | 8.133 | 8.223 | 8.045 | 8.205 | 14,760,216 | +0.07(+0.89%) |
Aug 25, 2004 | 8.149 | 8.228 | 8.115 | 8.133 | 14,295,055 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.121 | 8.166 | 14,508,586 | -0.13(-1.54%) |
Aug 23, 2004 | 8.352 | 8.430 | 8.285 | 8.293 | 8,122,593 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.344 | 8.370 | 11,663,131 | +0.02(+0.27%) |
Aug 19, 2004 | 8.262 | 8.368 | 8.245 | 8.347 | 14,590,543 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.318 | 8.197 | 8.256 | 13,443,146 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.169 | 14,555,545 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,440,674 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.352 | 8.196 | 8.292 | 9,059,117 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.324 | 8.191 | 8.191 | 9,948,681 | -0.08(-0.93%) |
Aug 11, 2004 | 8.377 | 8.388 | 8.183 | 8.267 | 16,378,975 | -0.11(-1.31%) |
Aug 10, 2004 | 8.516 | 8.516 | 8.346 | 8.377 | 13,519,344 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.537 | 8.347 | 8.475 | 10,466,117 | +0.13(+1.58%) |
Aug 06, 2004 | 8.544 | 8.571 | 8.315 | 8.343 | 13,411,693 | -0.22(-2.61%) |
Aug 05, 2004 | 8.691 | 8.710 | 8.539 | 8.566 | 12,845,968 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.906 | 8.641 | 8.657 | 12,973,998 | -0.26(-2.95%) |
Aug 03, 2004 | 8.937 | 9.021 | 8.920 | 8.920 | 10,171,959 | +0.01(+0.15%) |
Aug 02, 2004 | 8.890 | 8.938 | 8.818 | 8.906 | 7,133,794 | +0.02(+0.18%) |
Jul 30, 2004 | 8.843 | 8.907 | 8.829 | 8.890 | 8,566,932 | +0.08(+0.86%) |
Jul 29, 2004 | 8.679 | 8.821 | 8.669 | 8.815 | 8,137,212 | +0.16(+1.88%) |
Jul 28, 2004 | 8.659 | 8.692 | 8.584 | 8.652 | 9,405,994 | -0.03(-0.31%) |
Jul 27, 2004 | 8.593 | 8.701 | 8.542 | 8.679 | 11,558,138 | +0.09(+1.01%) |
Jul 26, 2004 | 8.693 | 8.702 | 8.573 | 8.592 | 9,129,112 | -0.12(-1.35%) |
Jul 23, 2004 | 8.775 | 8.797 | 8.689 | 8.710 | 6,940,641 | -0.07(-0.82%) |
Jul 22, 2004 | 8.826 | 8.893 | 8.750 | 8.782 | 12,344,924 | +0.01(+0.17%) |
Jul 21, 2004 | 8.934 | 8.961 | 8.767 | 8.767 | 8,076,077 | -0.18(-2.02%) |
Jul 20, 2004 | 8.922 | 8.972 | 8.875 | 8.948 | 8,030,004 | +0.02(+0.20%) |
Jul 19, 2004 | 8.954 | 9.012 | 8.894 | 8.930 | 6,933,996 | -0.04(-0.48%) |
Jul 16, 2004 | 8.917 | 9.004 | 8.917 | 8.973 | 12,490,231 | +0.07(+0.73%) |
Jul 15, 2004 | 8.854 | 8.923 | 8.826 | 8.907 | 12,526,115 | +0.09(+1.05%) |
Jul 14, 2004 | 8.640 | 8.820 | 8.640 | 8.815 | 8,639,143 | +0.15(+1.72%) |
Jul 13, 2004 | 8.603 | 8.682 | 8.568 | 8.666 | 7,834,636 | -0.01(-0.13%) |
Jul 12, 2004 | 8.731 | 8.740 | 8.657 | 8.677 | 6,280,556 | -0.05(-0.61%) |
Jul 09, 2004 | 8.719 | 8.777 | 8.687 | 8.730 | 7,709,707 | +0.03(+0.38%) |
Jul 08, 2004 | 8.704 | 8.771 | 8.641 | 8.697 | 8,563,831 | -0.03(-0.40%) |
Jul 07, 2004 | 8.606 | 8.732 | 8.580 | 8.732 | 13,084,308 | +0.11(+1.28%) |
Jul 06, 2004 | 8.640 | 8.709 | 8.606 | 8.622 | 12,352,012 | +0.02(+0.26%) |
Jul 02, 2004 | 8.623 | 8.649 | 8.582 | 8.599 | 6,071,455 | -0.02(-0.27%) |
Jul 01, 2004 | 8.640 | 8.656 | 8.554 | 8.623 | 11,384,478 | +0.01(+0.14%) |
Jun 30, 2004 | 8.578 | 8.640 | 8.533 | 8.610 | 13,007,224 | +0.07(+0.85%) |
Jun 29, 2004 | 8.555 | 8.616 | 8.521 | 8.538 | 11,333,974 | -0.05(-0.54%) |
Jun 28, 2004 | 8.711 | 8.754 | 8.555 | 8.584 | 11,507,634 | -0.13(-1.46%) |
Jun 25, 2004 | 8.815 | 8.835 | 8.712 | 8.712 | 8,834,068 | -0.10(-1.17%) |
Jun 24, 2004 | 8.860 | 8.889 | 8.807 | 8.815 | 9,238,979 | -0.06(-0.67%) |
Jun 23, 2004 | 8.716 | 8.915 | 8.706 | 8.875 | 12,434,855 | +0.16(+1.88%) |
Jun 22, 2004 | 8.634 | 8.715 | 8.597 | 8.711 | 9,279,293 | +0.06(+0.70%) |
Jun 21, 2004 | 8.657 | 8.716 | 8.619 | 8.650 | 8,910,708 | -0.01(-0.07%) |
Jun 18, 2004 | 8.634 | 8.739 | 8.612 | 8.656 | 14,031,907 | +0.03(+0.34%) |
Jun 17, 2004 | 8.652 | 8.683 | 8.569 | 8.626 | 10,537,442 | +0.05(+0.55%) |
Jun 16, 2004 | 8.470 | 8.634 | 8.466 | 8.579 | 10,345,176 | +0.16(+1.89%) |
Jun 15, 2004 | 8.358 | 8.444 | 8.356 | 8.420 | 11,225,437 | +0.08(+1.02%) |
Jun 14, 2004 | 8.470 | 8.470 | 8.314 | 8.335 | 10,859,953 | -0.14(-1.60%) |
Jun 10, 2004 | 8.385 | 8.483 | 8.382 | 8.470 | 7,108,985 | +0.11(+1.28%) |
Jun 09, 2004 | 8.426 | 8.426 | 8.277 | 8.363 | 13,161,392 | -0.07(-0.88%) |
Jun 08, 2004 | 8.555 | 8.595 | 8.380 | 8.438 | 17,859,958 | -0.12(-1.37%) |
Jun 07, 2004 | 8.380 | 8.556 | 8.368 | 8.555 | 12,020,640 | +0.21(+2.52%) |
Jun 04, 2004 | 8.467 | 8.475 | 8.310 | 8.345 | 12,674,523 | -0.11(-1.27%) |
Jun 03, 2004 | 8.443 | 8.517 | 8.413 | 8.452 | 15,535,041 | +0.02(+0.28%) |
Jun 02, 2004 | 8.514 | 8.599 | 8.429 | 8.429 | 12,020,197 | -0.06(-0.70%) |