Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.697 | 8.845 | 8.483 | 8.483 | 120,208 | -0.24(-2.72%) |
Aug 30, 2004 | 8.817 | 8.860 | 8.706 | 8.720 | 88,666 | -0.18(-2.02%) |
Aug 27, 2004 | 8.988 | 8.994 | 8.694 | 8.900 | 569,499 | -0.17(-1.89%) |
Aug 26, 2004 | 8.940 | 9.137 | 8.940 | 9.071 | 243,570 | +0.01(+0.09%) |
Aug 25, 2004 | 9.017 | 9.065 | 8.920 | 9.062 | 97,077 | +0.06(+0.63%) |
Aug 24, 2004 | 9.071 | 9.099 | 8.954 | 9.005 | 144,039 | +0.02(+0.19%) |
Aug 23, 2004 | 9.040 | 9.068 | 8.917 | 8.988 | 321,022 | -0.14(-1.56%) |
Aug 20, 2004 | 9.117 | 9.279 | 8.960 | 9.131 | 230,603 | +0.03(+0.28%) |
Aug 19, 2004 | 9.393 | 9.393 | 8.994 | 9.105 | 265,649 | -0.33(-3.45%) |
Aug 18, 2004 | 9.131 | 9.468 | 9.074 | 9.430 | 213,806 | +0.25(+2.74%) |
Aug 17, 2004 | 9.040 | 9.216 | 9.000 | 9.179 | 131,773 | +0.14(+1.55%) |
Aug 16, 2004 | 8.689 | 9.045 | 8.689 | 9.040 | 164,366 | +0.35(+3.97%) |
Aug 13, 2004 | 8.629 | 8.746 | 8.586 | 8.694 | 78,503 | +0.13(+1.53%) |
Aug 12, 2004 | 8.583 | 8.614 | 8.495 | 8.563 | 149,296 | -0.08(-0.96%) |
Aug 11, 2004 | 8.720 | 8.720 | 8.492 | 8.646 | 174,880 | -0.04(-0.43%) |
Aug 10, 2004 | 8.429 | 8.703 | 8.409 | 8.683 | 159,459 | +0.34(+4.11%) |
Aug 09, 2004 | 8.492 | 8.611 | 8.144 | 8.340 | 193,454 | -0.17(-2.04%) |
Aug 06, 2004 | 8.654 | 8.657 | 8.340 | 8.514 | 389,012 | -0.15(-1.68%) |
Aug 05, 2004 | 9.025 | 9.025 | 8.660 | 8.660 | 379,549 | -0.30(-3.37%) |
Aug 04, 2004 | 8.874 | 9.071 | 8.709 | 8.962 | 388,661 | +0.06(+0.71%) |
Aug 03, 2004 | 9.145 | 9.145 | 8.817 | 8.900 | 164,716 | -0.33(-3.59%) |
Aug 02, 2004 | 8.660 | 9.251 | 8.660 | 9.231 | 168,221 | +0.49(+5.58%) |
Jul 30, 2004 | 8.977 | 8.977 | 8.663 | 8.743 | 144,039 | -0.13(-1.51%) |
Jul 29, 2004 | 8.760 | 8.880 | 8.674 | 8.877 | 65,536 | +0.20(+2.27%) |
Jul 28, 2004 | 8.925 | 8.931 | 8.520 | 8.680 | 151,749 | -0.11(-1.20%) |
Jul 27, 2004 | 8.631 | 8.845 | 8.517 | 8.786 | 104,087 | +0.13(+1.45%) |
Jul 26, 2004 | 8.566 | 8.728 | 8.560 | 8.660 | 71,844 | +0.09(+1.00%) |
Jul 23, 2004 | 8.751 | 8.751 | 8.572 | 8.574 | 134,927 | -0.15(-1.73%) |
Jul 22, 2004 | 8.848 | 8.960 | 8.706 | 8.726 | 215,884 | -0.19(-2.14%) |
Jul 21, 2004 | 9.102 | 9.105 | 8.885 | 8.917 | 298,943 | -0.21(-2.34%) |
Jul 20, 2004 | 9.040 | 9.196 | 8.894 | 9.131 | 284,925 | -0.02(-0.22%) |
Jul 19, 2004 | 8.928 | 9.251 | 8.908 | 9.151 | 159,109 | +0.11(+1.23%) |
Jul 16, 2004 | 9.005 | 9.131 | 8.923 | 9.040 | 198,711 | +0.12(+1.38%) |
Jul 15, 2004 | 8.746 | 9.045 | 8.746 | 8.917 | 147,894 | +0.07(+0.81%) |
Jul 14, 2004 | 8.706 | 8.863 | 8.694 | 8.845 | 135,628 | +0.04(+0.49%) |
Jul 13, 2004 | 8.560 | 8.814 | 8.532 | 8.803 | 108,643 | +0.30(+3.52%) |
Jul 12, 2004 | 8.432 | 8.560 | 8.432 | 8.503 | 76,400 | -0.01(-0.07%) |
Jul 09, 2004 | 8.489 | 8.654 | 8.423 | 8.509 | 85,162 | +0.03(+0.40%) |
Jul 08, 2004 | 8.437 | 8.723 | 8.298 | 8.475 | 220,790 | +0.03(+0.41%) |
Jul 07, 2004 | 8.680 | 8.757 | 8.395 | 8.440 | 229,552 | -0.14(-1.60%) |
Jul 06, 2004 | 8.968 | 8.971 | 8.554 | 8.577 | 303,149 | -0.43(-4.81%) |
Jul 02, 2004 | 8.831 | 9.071 | 8.797 | 9.011 | 64,134 | +0.06(+0.67%) |
Jul 01, 2004 | 9.142 | 9.291 | 8.871 | 8.951 | 113,549 | -0.21(-2.24%) |
Jun 30, 2004 | 9.074 | 9.245 | 9.054 | 9.156 | 223,944 | +0.08(+0.91%) |
Jun 29, 2004 | 8.851 | 9.088 | 8.837 | 9.074 | 232,355 | +0.22(+2.48%) |
Jun 28, 2004 | 8.717 | 8.854 | 8.694 | 8.854 | 127,567 | +0.07(+0.75%) |
Jun 25, 2004 | 8.720 | 8.971 | 8.703 | 8.788 | 595,434 | +0.03(+0.33%) |
Jun 24, 2004 | 8.780 | 8.845 | 8.691 | 8.760 | 217,636 | -0.09(-0.97%) |
Jun 23, 2004 | 8.754 | 8.871 | 8.631 | 8.845 | 282,121 | +0.03(+0.36%) |
Jun 22, 2004 | 8.654 | 8.843 | 8.500 | 8.814 | 211,328 | +0.09(+1.08%) |
Jun 21, 2004 | 8.897 | 8.897 | 8.600 | 8.720 | 201,164 | -0.07(-0.78%) |
Jun 18, 2004 | 8.691 | 8.877 | 8.514 | 8.788 | 395,671 | +0.09(+1.05%) |
Jun 17, 2004 | 8.586 | 8.734 | 8.440 | 8.697 | 304,551 | +0.15(+1.80%) |
Jun 16, 2004 | 8.369 | 8.589 | 8.306 | 8.543 | 173,478 | +0.07(+0.81%) |
Jun 15, 2004 | 8.358 | 8.532 | 8.318 | 8.475 | 119,156 | +0.14(+1.71%) |
Jun 14, 2004 | 8.546 | 8.546 | 8.275 | 8.332 | 288,780 | -0.06(-0.68%) |
Jun 10, 2004 | 8.435 | 8.526 | 8.386 | 8.389 | 161,212 | -0.01(-0.07%) |
Jun 09, 2004 | 8.303 | 8.449 | 8.303 | 8.395 | 101,984 | -0.05(-0.61%) |
Jun 08, 2004 | 8.443 | 8.466 | 8.306 | 8.446 | 81,307 | -0.08(-0.97%) |
Jun 07, 2004 | 7.932 | 8.534 | 7.932 | 8.529 | 101,633 | +0.46(+5.73%) |
Jun 04, 2004 | 8.044 | 8.306 | 7.904 | 8.067 | 140,535 | +0.11(+1.36%) |
Jun 03, 2004 | 7.989 | 8.021 | 7.827 | 7.958 | 239,014 | +0.01(+0.07%) |
Jun 02, 2004 | 8.343 | 8.343 | 7.915 | 7.952 | 279,668 | -0.29(-3.56%) |