Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 10.28 | 10.38 | 10.03 | 10.18 | 77,165 | -0.11(-1.04%) |
Aug 30, 2004 | 10.28 | 10.43 | 10.22 | 10.29 | 95,981 | +0.01(+0.09%) |
Aug 27, 2004 | 10.29 | 10.42 | 10.22 | 10.28 | 102,813 | -0.11(-1.03%) |
Aug 26, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 163,963 | -0.02(-0.17%) |
Aug 25, 2004 | 10.16 | 10.45 | 10.11 | 10.40 | 99,341 | +0.15(+1.48%) |
Aug 24, 2004 | 10.27 | 10.39 | 10.08 | 10.25 | 427,827 | +0.03(+0.26%) |
Aug 23, 2004 | 10.22 | 10.35 | 10.03 | 10.22 | 389,188 | -0.17(-1.63%) |
Aug 20, 2004 | 9.991 | 10.39 | 9.991 | 10.39 | 317,063 | +0.38(+3.84%) |
Aug 19, 2004 | 9.929 | 10.20 | 9.866 | 10.01 | 572,079 | -0.04(-0.36%) |
Aug 18, 2004 | 9.554 | 10.09 | 9.509 | 10.04 | 716,219 | +0.49(+5.14%) |
Aug 17, 2004 | 9.598 | 9.813 | 9.545 | 9.554 | 437,571 | +0.11(+1.13%) |
Aug 16, 2004 | 9.054 | 9.447 | 9.054 | 9.447 | 130,588 | +0.30(+3.32%) |
Aug 13, 2004 | 9.215 | 9.465 | 9.045 | 9.143 | 138,652 | +0.02(+0.20%) |
Aug 12, 2004 | 9.456 | 9.473 | 9.018 | 9.125 | 160,827 | -0.33(-3.49%) |
Aug 11, 2004 | 9.554 | 9.554 | 9.206 | 9.456 | 142,795 | -0.19(-1.94%) |
Aug 10, 2004 | 9.509 | 9.786 | 9.482 | 9.643 | 105,389 | +0.22(+2.37%) |
Aug 09, 2004 | 9.456 | 9.643 | 9.393 | 9.420 | 74,589 | -0.03(-0.28%) |
Aug 06, 2004 | 9.750 | 9.750 | 9.429 | 9.447 | 140,332 | -0.39(-3.99%) |
Aug 05, 2004 | 10.06 | 10.11 | 9.822 | 9.840 | 109,532 | -0.12(-1.17%) |
Aug 04, 2004 | 9.822 | 10.06 | 9.688 | 9.956 | 71,901 | +0.12(+1.18%) |
Aug 03, 2004 | 10.18 | 10.18 | 9.831 | 9.840 | 195,770 | -0.39(-3.84%) |
Aug 02, 2004 | 10.15 | 10.37 | 10.05 | 10.23 | 199,130 | -0.01(-0.09%) |
Jul 30, 2004 | 10.21 | 10.37 | 10.07 | 10.24 | 149,067 | -0.03(-0.26%) |
Jul 29, 2004 | 10.00 | 10.27 | 9.929 | 10.27 | 193,418 | +0.56(+5.80%) |
Jul 28, 2004 | 9.911 | 9.911 | 9.518 | 9.706 | 206,410 | -0.21(-2.07%) |
Jul 27, 2004 | 9.795 | 10.02 | 9.768 | 9.911 | 270,024 | +0.21(+2.12%) |
Jul 26, 2004 | 9.795 | 9.875 | 9.563 | 9.706 | 254,568 | +0.02(+0.18%) |
Jul 23, 2004 | 10.21 | 10.21 | 9.688 | 9.688 | 425,363 | -0.61(-5.90%) |
Jul 22, 2004 | 10.07 | 10.42 | 10.07 | 10.29 | 244,489 | +0.25(+2.49%) |
Jul 21, 2004 | 10.26 | 11.45 | 9.965 | 10.04 | 929,461 | +0.40(+4.17%) |
Jul 20, 2004 | 9.348 | 9.643 | 9.197 | 9.643 | 145,819 | +0.38(+4.15%) |
Jul 19, 2004 | 9.241 | 9.420 | 9.116 | 9.259 | 141,451 | -0.06(-0.67%) |
Jul 16, 2004 | 9.465 | 9.518 | 9.295 | 9.322 | 167,099 | -0.13(-1.32%) |
Jul 15, 2004 | 9.491 | 9.554 | 9.384 | 9.447 | 91,725 | -0.02(-0.19%) |
Jul 14, 2004 | 9.572 | 9.572 | 9.393 | 9.465 | 150,523 | -0.17(-1.76%) |
Jul 13, 2004 | 9.598 | 9.857 | 9.598 | 9.634 | 206,858 | -0.03(-0.28%) |
Jul 12, 2004 | 9.554 | 9.715 | 9.465 | 9.661 | 167,659 | +0.05(+0.56%) |
Jul 09, 2004 | 9.777 | 9.822 | 9.590 | 9.607 | 282,791 | -0.08(-0.83%) |
Jul 08, 2004 | 9.938 | 9.973 | 9.643 | 9.688 | 246,169 | -0.25(-2.52%) |
Jul 07, 2004 | 10.09 | 10.38 | 9.938 | 9.938 | 151,867 | -0.23(-2.28%) |
Jul 06, 2004 | 10.44 | 10.44 | 9.929 | 10.17 | 219,513 | -0.18(-1.73%) |
Jul 02, 2004 | 10.44 | 10.50 | 10.28 | 10.35 | 121,852 | -0.08(-0.77%) |
Jul 01, 2004 | 10.71 | 10.71 | 10.34 | 10.43 | 214,361 | -0.34(-3.15%) |
Jun 30, 2004 | 10.71 | 10.79 | 10.59 | 10.77 | 216,265 | +0.14(+1.34%) |
Jun 29, 2004 | 10.37 | 10.69 | 10.33 | 10.63 | 208,314 | +0.29(+2.76%) |
Jun 28, 2004 | 10.61 | 10.71 | 10.29 | 10.34 | 258,488 | -0.29(-2.69%) |
Jun 25, 2004 | 10.35 | 10.63 | 10.21 | 10.63 | 312,247 | +0.36(+3.48%) |
Jun 24, 2004 | 10.24 | 10.35 | 10.04 | 10.27 | 669,517 | +0.06(+0.61%) |
Jun 23, 2004 | 10.08 | 10.30 | 9.973 | 10.21 | 151,419 | +0.10(+0.97%) |
Jun 22, 2004 | 9.822 | 10.13 | 9.822 | 10.11 | 158,587 | +0.22(+2.26%) |
Jun 21, 2004 | 9.982 | 9.982 | 9.848 | 9.884 | 113,228 | -0.06(-0.63%) |
Jun 18, 2004 | 10.04 | 10.14 | 9.929 | 9.947 | 197,898 | -0.05(-0.54%) |
Jun 17, 2004 | 10.07 | 10.12 | 9.938 | 10.00 | 259,832 | -0.07(-0.71%) |
Jun 16, 2004 | 10.12 | 10.12 | 10.00 | 10.07 | 269,240 | -0.04(-0.44%) |
Jun 15, 2004 | 9.902 | 10.14 | 9.902 | 10.12 | 377,429 | +0.30(+3.09%) |
Jun 14, 2004 | 10.11 | 10.11 | 9.813 | 9.813 | 292,535 | -0.29(-2.83%) |
Jun 10, 2004 | 9.911 | 10.20 | 9.875 | 10.10 | 330,726 | +0.24(+2.45%) |
Jun 09, 2004 | 10.27 | 10.27 | 9.840 | 9.857 | 157,803 | -0.13(-1.34%) |
Jun 08, 2004 | 10.03 | 10.07 | 9.911 | 9.991 | 192,298 | -0.04(-0.36%) |
Jun 07, 2004 | 9.848 | 10.04 | 9.777 | 10.03 | 181,434 | +0.42(+4.37%) |
Jun 04, 2004 | 9.688 | 9.786 | 9.420 | 9.607 | 187,706 | +0.19(+1.99%) |
Jun 03, 2004 | 9.634 | 9.634 | 9.295 | 9.420 | 230,265 | -0.30(-3.12%) |
Jun 02, 2004 | 9.777 | 9.786 | 9.491 | 9.723 | 299,927 | -0.14(-1.45%) |