Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.838 | 9.951 | 9.838 | 9.922 | 248,913 | +0.08(+0.78%) |
Aug 30, 2004 | 9.853 | 9.916 | 9.774 | 9.845 | 341,749 | -0.01(-0.07%) |
Aug 27, 2004 | 9.830 | 9.869 | 9.723 | 9.851 | 403,433 | -0.00(-0.03%) |
Aug 26, 2004 | 9.646 | 9.871 | 9.646 | 9.855 | 901,571 | +0.22(+2.25%) |
Aug 25, 2004 | 9.630 | 9.643 | 9.551 | 9.638 | 567,610 | +0.01(+0.15%) |
Aug 24, 2004 | 9.381 | 9.648 | 9.381 | 9.623 | 1,165,439 | +0.27(+2.85%) |
Aug 23, 2004 | 9.177 | 9.485 | 9.169 | 9.357 | 898,456 | +0.17(+1.83%) |
Aug 20, 2004 | 9.046 | 9.245 | 9.022 | 9.188 | 371,033 | +0.14(+1.60%) |
Aug 19, 2004 | 8.999 | 9.065 | 8.964 | 9.044 | 545,803 | +0.05(+0.59%) |
Aug 18, 2004 | 9.052 | 9.052 | 8.949 | 8.991 | 788,486 | -0.08(-0.88%) |
Aug 17, 2004 | 9.068 | 9.132 | 9.049 | 9.071 | 372,591 | +0.02(+0.21%) |
Aug 16, 2004 | 9.022 | 9.116 | 9.022 | 9.052 | 419,009 | +0.05(+0.61%) |
Aug 13, 2004 | 9.028 | 9.054 | 8.986 | 8.997 | 415,894 | -0.03(-0.36%) |
Aug 12, 2004 | 9.116 | 9.142 | 8.986 | 9.030 | 432,405 | -0.12(-1.30%) |
Aug 11, 2004 | 9.111 | 9.166 | 8.988 | 9.148 | 415,582 | +0.04(+0.42%) |
Aug 10, 2004 | 9.099 | 9.140 | 9.065 | 9.110 | 602,501 | +0.03(+0.37%) |
Aug 09, 2004 | 9.068 | 9.150 | 8.988 | 9.076 | 1,743,329 | -0.21(-2.26%) |
Aug 06, 2004 | 9.413 | 9.415 | 9.213 | 9.286 | 634,901 | -0.14(-1.51%) |
Aug 05, 2004 | 9.641 | 9.641 | 9.421 | 9.429 | 366,984 | -0.23(-2.36%) |
Aug 04, 2004 | 9.574 | 9.700 | 9.355 | 9.657 | 562,625 | +0.08(+0.84%) |
Aug 03, 2004 | 9.678 | 9.678 | 9.477 | 9.577 | 600,009 | -0.10(-1.04%) |
Aug 02, 2004 | 9.750 | 9.753 | 9.611 | 9.678 | 557,641 | -0.11(-1.15%) |
Jul 30, 2004 | 9.787 | 9.814 | 9.710 | 9.790 | 439,259 | -0.03(-0.31%) |
Jul 29, 2004 | 9.670 | 9.879 | 9.638 | 9.821 | 435,520 | +0.15(+1.58%) |
Jul 28, 2004 | 9.718 | 9.734 | 9.501 | 9.668 | 444,243 | -0.07(-0.76%) |
Jul 27, 2004 | 9.654 | 9.824 | 9.617 | 9.742 | 619,012 | +0.15(+1.54%) |
Jul 26, 2004 | 9.550 | 9.766 | 9.498 | 9.595 | 613,093 | +0.08(+0.81%) |
Jul 23, 2004 | 9.662 | 9.692 | 9.457 | 9.518 | 495,023 | -0.08(-0.84%) |
Jul 22, 2004 | 9.830 | 9.830 | 9.558 | 9.598 | 673,842 | -0.26(-2.61%) |
Jul 21, 2004 | 9.967 | 10.05 | 9.855 | 9.855 | 401,875 | -0.13(-1.32%) |
Jul 20, 2004 | 9.951 | 10.05 | 9.903 | 9.986 | 355,145 | +0.06(+0.58%) |
Jul 19, 2004 | 9.879 | 10.00 | 9.871 | 9.928 | 529,914 | +0.09(+0.91%) |
Jul 16, 2004 | 9.895 | 9.935 | 9.814 | 9.838 | 264,490 | -0.02(-0.24%) |
Jul 15, 2004 | 9.919 | 9.999 | 9.863 | 9.863 | 304,366 | -0.03(-0.32%) |
Jul 14, 2004 | 9.940 | 10.02 | 9.887 | 9.895 | 338,011 | -0.04(-0.44%) |
Jul 13, 2004 | 9.858 | 9.997 | 9.848 | 9.938 | 607,797 | +0.13(+1.33%) |
Jul 12, 2004 | 9.887 | 9.888 | 9.718 | 9.808 | 1,407,810 | -0.08(-0.81%) |
Jul 09, 2004 | 9.798 | 9.935 | 9.798 | 9.888 | 331,157 | +0.08(+0.82%) |
Jul 08, 2004 | 9.919 | 9.919 | 9.806 | 9.808 | 514,338 | -0.12(-1.20%) |
Jul 07, 2004 | 9.895 | 10.00 | 9.887 | 9.927 | 437,701 | +0.04(+0.45%) |
Jul 06, 2004 | 10.06 | 10.07 | 9.863 | 9.882 | 598,763 | -0.17(-1.74%) |
Jul 02, 2004 | 10.13 | 10.17 | 10.05 | 10.06 | 371,345 | -0.10(-0.96%) |
Jul 01, 2004 | 10.28 | 10.30 | 10.01 | 10.15 | 937,086 | -0.10(-0.95%) |
Jun 30, 2004 | 9.951 | 10.41 | 9.951 | 10.25 | 3,553,638 | +0.57(+5.94%) |
Jun 29, 2004 | 9.790 | 9.790 | 9.668 | 9.678 | 1,521,207 | -0.14(-1.44%) |
Jun 28, 2004 | 9.943 | 9.967 | 9.819 | 9.819 | 977,585 | -0.12(-1.24%) |
Jun 25, 2004 | 9.933 | 9.970 | 9.819 | 9.943 | 1,476,658 | +0.01(+0.15%) |
Jun 24, 2004 | 10.20 | 10.22 | 9.928 | 9.928 | 1,449,555 | -0.28(-2.71%) |
Jun 23, 2004 | 10.43 | 10.43 | 10.20 | 10.20 | 1,524,946 | -0.22(-2.12%) |
Jun 22, 2004 | 10.64 | 10.64 | 10.33 | 10.43 | 827,427 | -0.20(-1.87%) |
Jun 21, 2004 | 10.63 | 10.70 | 10.56 | 10.62 | 316,827 | -0.02(-0.20%) |
Jun 18, 2004 | 10.63 | 10.69 | 10.62 | 10.65 | 416,205 | +0.02(+0.17%) |
Jun 17, 2004 | 10.67 | 10.67 | 10.61 | 10.63 | 453,278 | -0.03(-0.27%) |
Jun 16, 2004 | 10.60 | 10.69 | 10.57 | 10.66 | 991,916 | +0.06(+0.58%) |
Jun 15, 2004 | 10.56 | 10.63 | 10.56 | 10.60 | 727,114 | +0.04(+0.41%) |
Jun 14, 2004 | 10.70 | 10.71 | 10.55 | 10.55 | 350,472 | -0.15(-1.40%) |
Jun 10, 2004 | 10.55 | 10.74 | 10.55 | 10.70 | 454,524 | +0.15(+1.38%) |
Jun 09, 2004 | 10.63 | 10.66 | 10.56 | 10.56 | 272,901 | -0.09(-0.80%) |
Jun 08, 2004 | 10.59 | 10.67 | 10.54 | 10.64 | 195,330 | +0.04(+0.36%) |
Jun 07, 2004 | 10.53 | 10.63 | 10.51 | 10.60 | 272,901 | +0.08(+0.79%) |
Jun 04, 2004 | 10.40 | 10.60 | 10.38 | 10.52 | 475,085 | +0.17(+1.64%) |
Jun 03, 2004 | 10.50 | 10.51 | 10.34 | 10.35 | 393,464 | -0.12(-1.12%) |
Jun 02, 2004 | 10.43 | 10.54 | 10.38 | 10.47 | 316,204 | +0.03(+0.31%) |