Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.605 | 6.605 | 6.213 | 6.352 | 86,043 | -0.22(-3.30%) |
Aug 30, 2004 | 6.099 | 6.595 | 6.099 | 6.569 | 102,127 | +0.35(+5.64%) |
Aug 27, 2004 | 6.399 | 6.399 | 6.068 | 6.218 | 66,664 | +0.09(+1.43%) |
Aug 26, 2004 | 6.197 | 6.321 | 6.115 | 6.130 | 106,391 | -0.17(-2.62%) |
Aug 25, 2004 | 6.197 | 6.445 | 6.197 | 6.295 | 72,283 | +0.05(+0.83%) |
Aug 24, 2004 | 6.357 | 6.688 | 6.192 | 6.244 | 134,878 | -0.24(-3.74%) |
Aug 23, 2004 | 6.703 | 6.729 | 6.357 | 6.486 | 132,566 | +0.12(+1.86%) |
Aug 20, 2004 | 6.393 | 6.708 | 6.342 | 6.368 | 205,141 | +0.02(+0.24%) |
Aug 19, 2004 | 6.450 | 6.517 | 6.321 | 6.352 | 123,832 | -0.18(-2.69%) |
Aug 18, 2004 | 6.249 | 6.548 | 6.249 | 6.528 | 165,499 | -0.06(-0.86%) |
Aug 17, 2004 | 6.579 | 6.739 | 6.368 | 6.584 | 264,330 | -0.11(-1.62%) |
Aug 16, 2004 | 7.266 | 7.266 | 6.579 | 6.693 | 336,808 | -0.37(-5.19%) |
Aug 13, 2004 | 6.672 | 7.137 | 6.368 | 7.059 | 277,314 | +0.28(+4.19%) |
Aug 12, 2004 | 7.260 | 7.477 | 6.672 | 6.775 | 377,892 | -0.95(-12.35%) |
Aug 11, 2004 | 7.482 | 7.766 | 7.327 | 7.730 | 157,551 | +0.28(+3.74%) |
Aug 10, 2004 | 7.069 | 7.456 | 6.966 | 7.451 | 112,980 | +0.51(+7.36%) |
Aug 09, 2004 | 7.224 | 7.235 | 6.915 | 6.940 | 218,997 | -0.35(-4.75%) |
Aug 06, 2004 | 7.725 | 7.730 | 7.286 | 7.286 | 173,830 | -0.44(-5.74%) |
Aug 05, 2004 | 7.751 | 7.926 | 7.663 | 7.730 | 117,631 | -0.17(-2.09%) |
Aug 04, 2004 | 7.864 | 7.936 | 7.647 | 7.895 | 128,289 | -0.10(-1.29%) |
Aug 03, 2004 | 8.380 | 8.380 | 7.864 | 7.998 | 204,354 | -0.29(-3.49%) |
Aug 02, 2004 | 8.334 | 8.581 | 8.256 | 8.287 | 113,755 | -0.33(-3.77%) |
Jul 30, 2004 | 8.318 | 8.850 | 8.096 | 8.612 | 184,488 | +0.34(+4.05%) |
Jul 29, 2004 | 8.298 | 8.458 | 8.153 | 8.277 | 147,474 | -0.09(-1.11%) |
Jul 28, 2004 | 8.462 | 8.462 | 8.158 | 8.370 | 188,364 | -0.06(-0.67%) |
Jul 27, 2004 | 7.998 | 8.442 | 7.849 | 8.427 | 170,535 | +0.25(+3.03%) |
Jul 26, 2004 | 8.292 | 8.375 | 8.034 | 8.179 | 172,280 | -0.37(-4.35%) |
Jul 23, 2004 | 8.901 | 9.273 | 8.334 | 8.550 | 340,296 | -0.68(-7.33%) |
Jul 22, 2004 | 9.469 | 9.469 | 8.721 | 9.226 | 315,685 | +0.02(+0.22%) |
Jul 21, 2004 | 8.736 | 9.428 | 8.736 | 9.206 | 341,071 | +0.28(+3.12%) |
Jul 20, 2004 | 9.773 | 9.773 | 8.876 | 8.927 | 344,560 | -0.72(-7.49%) |
Jul 19, 2004 | 9.686 | 9.913 | 9.397 | 9.650 | 343,978 | +0.13(+1.41%) |
Jul 16, 2004 | 8.979 | 9.634 | 8.979 | 9.515 | 374,210 | +0.65(+7.27%) |
Jul 15, 2004 | 8.891 | 9.015 | 8.803 | 8.870 | 237,199 | -0.22(-2.44%) |
Jul 14, 2004 | 9.165 | 9.278 | 9.005 | 9.092 | 257,354 | -0.40(-4.24%) |
Jul 13, 2004 | 9.412 | 9.675 | 9.226 | 9.495 | 402,697 | +0.27(+2.91%) |
Jul 12, 2004 | 8.643 | 9.288 | 8.643 | 9.226 | 308,708 | +0.50(+5.67%) |
Jul 09, 2004 | 8.318 | 8.731 | 8.318 | 8.731 | 289,523 | +0.31(+3.68%) |
Jul 08, 2004 | 8.747 | 8.845 | 8.360 | 8.421 | 351,924 | -0.49(-5.50%) |
Jul 07, 2004 | 8.571 | 9.061 | 8.571 | 8.912 | 339,133 | +0.24(+2.74%) |
Jul 06, 2004 | 9.036 | 9.263 | 8.545 | 8.674 | 829,424 | -0.68(-7.28%) |
Jul 02, 2004 | 10.88 | 10.88 | 9.273 | 9.355 | 896,476 | -1.48(-13.63%) |
Jul 01, 2004 | 10.71 | 10.93 | 10.58 | 10.83 | 120,537 | +0.07(+0.67%) |
Jun 30, 2004 | 11.01 | 11.06 | 10.73 | 10.76 | 175,574 | -0.10(-0.95%) |
Jun 29, 2004 | 11.04 | 11.09 | 10.84 | 10.86 | 116,468 | -0.03(-0.28%) |
Jun 28, 2004 | 11.13 | 11.22 | 10.84 | 10.89 | 272,082 | -0.03(-0.24%) |
Jun 25, 2004 | 10.67 | 11.01 | 10.67 | 10.92 | 372,659 | +0.12(+1.15%) |
Jun 24, 2004 | 11.04 | 11.04 | 10.68 | 10.80 | 206,774 | -0.17(-1.51%) |
Jun 23, 2004 | 11.04 | 11.04 | 10.73 | 10.96 | 191,852 | +0.02(+0.14%) |
Jun 22, 2004 | 11.44 | 11.51 | 10.68 | 10.94 | 213,751 | -0.21(-1.85%) |
Jun 21, 2004 | 11.53 | 11.53 | 11.09 | 11.15 | 161,815 | -0.26(-2.26%) |
Jun 18, 2004 | 11.12 | 11.45 | 10.92 | 11.41 | 180,031 | +0.15(+1.38%) |
Jun 17, 2004 | 11.47 | 11.47 | 11.13 | 11.25 | 74,415 | -0.10(-0.91%) |
Jun 16, 2004 | 10.89 | 11.40 | 10.87 | 11.36 | 172,861 | +0.40(+3.62%) |
Jun 15, 2004 | 11.36 | 11.55 | 10.86 | 10.96 | 393,976 | -0.40(-3.50%) |
Jun 14, 2004 | 12.15 | 12.52 | 11.35 | 11.36 | 471,493 | -0.99(-7.98%) |
Jun 10, 2004 | 12.85 | 12.86 | 12.21 | 12.34 | 116,855 | -0.10(-0.79%) |
Jun 09, 2004 | 12.13 | 12.90 | 12.00 | 12.44 | 286,616 | +0.20(+1.60%) |
Jun 08, 2004 | 12.81 | 12.81 | 12.17 | 12.25 | 253,478 | -0.44(-3.50%) |
Jun 07, 2004 | 12.73 | 12.93 | 12.38 | 12.69 | 173,055 | +0.14(+1.15%) |
Jun 04, 2004 | 12.99 | 13.04 | 12.52 | 12.54 | 164,140 | -0.27(-2.13%) |
Jun 03, 2004 | 12.57 | 12.90 | 12.56 | 12.82 | 129,646 | -0.11(-0.88%) |
Jun 02, 2004 | 13.12 | 13.12 | 12.62 | 12.93 | 135,072 | +0.05(+0.40%) |