Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.100 | 8.390 | 7.350 | 7.800 | 699,100 | -0.36(-4.41%) |
Aug 30, 2004 | 8.370 | 8.440 | 8.110 | 8.160 | 73,000 | -0.14(-1.69%) |
Aug 27, 2004 | 8.430 | 8.500 | 8.250 | 8.300 | 39,200 | +0.03(+0.36%) |
Aug 26, 2004 | 8.500 | 8.500 | 8.250 | 8.270 | 88,900 | -0.11(-1.31%) |
Aug 25, 2004 | 8.340 | 8.450 | 8.260 | 8.380 | 108,700 | +0.01(+0.12%) |
Aug 24, 2004 | 8.410 | 8.510 | 8.350 | 8.370 | 68,100 | -0.03(-0.36%) |
Aug 23, 2004 | 8.350 | 8.600 | 8.350 | 8.400 | 96,137 | -0.05(-0.59%) |
Aug 20, 2004 | 8.500 | 8.550 | 8.380 | 8.450 | 200,688 | -0.05(-0.59%) |
Aug 19, 2004 | 8.570 | 8.700 | 8.440 | 8.500 | 226,900 | -0.14(-1.62%) |
Aug 18, 2004 | 8.840 | 8.890 | 8.600 | 8.640 | 395,906 | -0.26(-2.92%) |
Aug 17, 2004 | 8.920 | 9.210 | 8.290 | 8.900 | 354,600 | -0.10(-1.11%) |
Aug 16, 2004 | 9.420 | 9.420 | 8.890 | 9.000 | 72,100 | +0.03(+0.33%) |
Aug 13, 2004 | 8.870 | 9.250 | 8.600 | 8.970 | 181,800 | +0.07(+0.79%) |
Aug 12, 2004 | 9.500 | 9.660 | 8.870 | 8.900 | 141,300 | -0.60(-6.32%) |
Aug 11, 2004 | 9.510 | 9.730 | 9.440 | 9.500 | 140,300 | -0.10(-1.04%) |
Aug 10, 2004 | 8.970 | 9.650 | 8.970 | 9.600 | 87,700 | +0.50(+5.49%) |
Aug 09, 2004 | 8.800 | 9.360 | 8.800 | 9.100 | 92,700 | +0.28(+3.17%) |
Aug 06, 2004 | 9.350 | 9.610 | 8.760 | 8.820 | 177,400 | -0.71(-7.45%) |
Aug 05, 2004 | 9.600 | 9.700 | 9.430 | 9.530 | 60,800 | +0.13(+1.38%) |
Aug 04, 2004 | 10.00 | 10.39 | 9.350 | 9.400 | 230,600 | -0.60(-6.00%) |
Aug 03, 2004 | 9.710 | 10.00 | 9.710 | 10.00 | 167,118 | +0.29(+2.99%) |
Aug 02, 2004 | 9.800 | 9.840 | 9.329 | 9.710 | 147,200 | -0.19(-1.92%) |
Jul 30, 2004 | 9.390 | 10.02 | 9.390 | 9.900 | 113,100 | +0.40(+4.21%) |
Jul 29, 2004 | 9.800 | 9.800 | 9.480 | 9.500 | 81,500 | -0.29(-2.96%) |
Jul 28, 2004 | 9.600 | 9.980 | 9.600 | 9.790 | 76,900 | +0.15(+1.56%) |
Jul 27, 2004 | 9.520 | 9.640 | 9.220 | 9.640 | 59,200 | +0.24(+2.55%) |
Jul 26, 2004 | 9.300 | 9.540 | 9.150 | 9.400 | 166,200 | +0.01(+0.11%) |
Jul 23, 2004 | 9.230 | 9.540 | 9.130 | 9.390 | 148,800 | +0.00(+0.00%) |
Jul 22, 2004 | 9.262 | 9.400 | 9.130 | 9.390 | 28,800 | +0.04(+0.43%) |
Jul 21, 2004 | 9.350 | 9.500 | 9.250 | 9.350 | 104,600 | +0.00(+0.00%) |
Jul 20, 2004 | 9.720 | 9.800 | 9.230 | 9.350 | 326,300 | -0.53(-5.36%) |
Jul 19, 2004 | 9.750 | 9.980 | 9.610 | 9.880 | 39,700 | +0.04(+0.41%) |
Jul 16, 2004 | 9.980 | 10.23 | 9.750 | 9.840 | 42,800 | -0.14(-1.40%) |
Jul 15, 2004 | 9.790 | 10.15 | 9.740 | 9.980 | 60,800 | +0.10(+1.01%) |
Jul 14, 2004 | 9.850 | 10.11 | 9.850 | 9.880 | 89,800 | -0.12(-1.20%) |
Jul 13, 2004 | 10.35 | 10.40 | 9.780 | 10.00 | 243,500 | -0.40(-3.85%) |
Jul 12, 2004 | 10.50 | 10.56 | 10.40 | 10.40 | 112,700 | +0.00(+0.00%) |
Jul 09, 2004 | 10.41 | 10.50 | 10.37 | 10.40 | 70,300 | +0.00(+0.00%) |
Jul 08, 2004 | 10.43 | 10.66 | 10.40 | 10.40 | 85,100 | -0.17(-1.61%) |
Jul 07, 2004 | 10.36 | 10.60 | 10.35 | 10.57 | 136,200 | +0.35(+3.42%) |
Jul 06, 2004 | 10.45 | 10.66 | 10.17 | 10.22 | 80,100 | -0.24(-2.29%) |
Jul 02, 2004 | 10.15 | 10.62 | 10.00 | 10.46 | 304,300 | +0.36(+3.56%) |
Jul 01, 2004 | 10.29 | 10.29 | 9.900 | 10.10 | 70,300 | -0.11(-1.08%) |
Jun 30, 2004 | 10.39 | 10.45 | 9.890 | 10.21 | 86,400 | -0.25(-2.39%) |
Jun 29, 2004 | 10.65 | 10.67 | 10.40 | 10.46 | 417,100 | -0.14(-1.32%) |
Jun 28, 2004 | 10.51 | 10.82 | 10.50 | 10.60 | 107,600 | -0.15(-1.40%) |
Jun 25, 2004 | 10.69 | 10.85 | 10.60 | 10.75 | 277,600 | +0.06(+0.56%) |
Jun 24, 2004 | 10.50 | 10.87 | 10.42 | 10.69 | 268,600 | +0.10(+0.94%) |
Jun 23, 2004 | 10.00 | 10.80 | 10.00 | 10.59 | 250,700 | +0.44(+4.33%) |
Jun 22, 2004 | 10.02 | 10.24 | 9.870 | 10.15 | 179,600 | +0.23(+2.32%) |
Jun 21, 2004 | 10.00 | 10.00 | 9.700 | 9.920 | 457,400 | +0.08(+0.81%) |
Jun 18, 2004 | 9.889 | 10.00 | 9.700 | 9.840 | 167,500 | -0.16(-1.60%) |
Jun 17, 2004 | 9.370 | 10.16 | 9.300 | 10.00 | 527,900 | +0.59(+6.27%) |
Jun 16, 2004 | 9.260 | 9.550 | 9.260 | 9.410 | 43,700 | -0.15(-1.57%) |
Jun 15, 2004 | 9.280 | 9.570 | 9.100 | 9.560 | 174,600 | +0.31(+3.35%) |
Jun 14, 2004 | 9.200 | 9.290 | 9.150 | 9.250 | 221,300 | +0.02(+0.22%) |
Jun 10, 2004 | 9.160 | 9.270 | 9.090 | 9.230 | 34,000 | +0.08(+0.87%) |
Jun 09, 2004 | 9.500 | 9.500 | 8.930 | 9.150 | 53,400 | -0.36(-3.79%) |
Jun 08, 2004 | 8.790 | 9.650 | 8.790 | 9.510 | 111,000 | +0.66(+7.46%) |
Jun 07, 2004 | 8.551 | 8.910 | 8.450 | 8.850 | 47,100 | +0.20(+2.31%) |
Jun 04, 2004 | 8.620 | 8.650 | 8.550 | 8.650 | 8,700 | -0.03(-0.35%) |
Jun 03, 2004 | 8.750 | 8.800 | 8.250 | 8.680 | 883,700 | +0.00(+0.00%) |
Jun 02, 2004 | 8.760 | 8.890 | 8.640 | 8.680 | 130,100 | -0.06(-0.69%) |