Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.000 | 6.000 | 5.700 | 5.800 | 24,000 | -0.20(-3.33%) |
Aug 30, 2004 | 6.000 | 6.300 | 5.800 | 6.000 | 59,950 | +0.00(+0.00%) |
Aug 27, 2004 | 6.400 | 6.400 | 5.700 | 6.000 | 26,560 | -0.20(-3.23%) |
Aug 26, 2004 | 7.800 | 7.800 | 5.700 | 6.200 | 41,480 | -1.30(-17.33%) |
Aug 25, 2004 | 7.700 | 8.000 | 7.500 | 7.500 | 3,330 | -0.70(-8.54%) |
Aug 24, 2004 | 8.500 | 8.500 | 7.800 | 8.200 | 1,550 | +0.20(+2.50%) |
Aug 23, 2004 | 8.400 | 8.400 | 7.200 | 8.000 | 690 | +0.00(+0.00%) |
Aug 20, 2004 | 6.900 | 8.400 | 6.800 | 8.000 | 3,548 | +1.20(+17.65%) |
Aug 19, 2004 | 6.900 | 6.900 | 6.800 | 6.800 | 110 | -0.10(-1.45%) |
Aug 18, 2004 | 7.010 | 7.020 | 6.800 | 6.900 | 180 | +0.09(+1.32%) |
Aug 17, 2004 | 8.500 | 8.500 | 6.800 | 6.810 | 1,220 | -0.69(-9.20%) |
Aug 16, 2004 | 7.200 | 7.500 | 7.200 | 7.500 | 610 | +0.30(+4.17%) |
Aug 13, 2004 | 8.000 | 8.000 | 7.100 | 7.200 | 2,090 | +0.30(+4.35%) |
Aug 12, 2004 | 7.120 | 7.120 | 6.900 | 6.900 | 330 | -0.50(-6.76%) |
Aug 11, 2004 | 6.800 | 7.400 | 6.700 | 7.400 | 470 | +0.10(+1.37%) |
Aug 10, 2004 | 6.900 | 7.500 | 6.500 | 7.300 | 1,900 | -0.20(-2.67%) |
Aug 09, 2004 | 7.520 | 7.600 | 7.200 | 7.500 | 1,310 | +0.00(+0.00%) |
Aug 06, 2004 | 7.600 | 8.000 | 7.300 | 7.500 | 4,560 | -0.30(-3.85%) |
Aug 05, 2004 | 7.800 | 7.800 | 7.700 | 7.800 | 1,770 | +0.00(+0.00%) |
Aug 04, 2004 | 7.800 | 8.200 | 7.800 | 7.800 | 300 | +0.00(+0.00%) |
Aug 03, 2004 | 7.700 | 8.320 | 7.700 | 7.800 | 860 | -0.30(-3.70%) |
Aug 02, 2004 | 8.200 | 8.200 | 8.000 | 8.100 | 320 | -0.50(-5.81%) |
Jul 30, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 430 | -0.20(-2.27%) |
Jul 29, 2004 | 7.800 | 8.800 | 7.800 | 8.800 | 2,330 | +1.00(+12.82%) |
Jul 28, 2004 | 7.800 | 7.800 | 7.800 | 7.800 | 10 | -0.20(-2.50%) |
Jul 27, 2004 | 7.800 | 8.100 | 7.800 | 8.000 | 930 | +0.01(+0.13%) |
Jul 26, 2004 | 7.700 | 9.200 | 7.700 | 7.990 | 1,100 | -0.71(-8.16%) |
Jul 23, 2004 | 8.010 | 8.900 | 7.800 | 8.700 | 2,580 | +0.20(+2.35%) |
Jul 22, 2004 | 9.100 | 9.100 | 8.000 | 8.500 | 1,010 | +0.00(+0.00%) |
Jul 21, 2004 | 9.200 | 9.200 | 8.500 | 8.500 | 140 | +0.10(+1.19%) |
Jul 20, 2004 | 8.400 | 9.300 | 8.400 | 8.400 | 9,430 | -0.10(-1.18%) |
Jul 19, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 850 | -0.41(-4.60%) |
Jul 16, 2004 | 8.500 | 9.500 | 8.500 | 8.910 | 1,500 | +0.51(+6.07%) |
Jul 15, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 150 | +0.09(+1.08%) |
Jul 14, 2004 | 8.500 | 9.200 | 8.310 | 8.310 | 150 | -0.19(-2.24%) |
Jul 13, 2004 | 9.900 | 9.900 | 8.500 | 8.500 | 1,800 | -1.20(-12.37%) |
Jul 12, 2004 | 7.700 | 10.00 | 7.700 | 9.700 | 3,620 | +1.90(+24.36%) |
Jul 09, 2004 | 7.800 | 8.400 | 7.800 | 7.800 | 1,390 | -0.80(-9.30%) |
Jul 08, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 60 | +0.00(+0.00%) |
Jul 07, 2004 | 7.700 | 8.700 | 7.700 | 8.600 | 1,210 | +0.10(+1.18%) |
Jul 06, 2004 | 8.100 | 8.500 | 7.700 | 8.500 | 470 | +0.00(+0.00%) |
Jul 02, 2004 | 9.000 | 9.000 | 7.700 | 8.500 | 6,000 | -0.30(-3.41%) |
Jul 01, 2004 | 8.700 | 8.810 | 8.700 | 8.800 | 520 | +0.10(+1.15%) |
Jun 30, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.07(+0.87%) |
Jun 29, 2004 | 8.500 | 9.020 | 8.500 | 8.625 | 1,020 | -0.38(-4.17%) |
Jun 28, 2004 | 8.510 | 9.000 | 8.510 | 9.000 | 610 | +0.10(+1.12%) |
Jun 25, 2004 | 8.600 | 9.400 | 8.600 | 8.900 | 1,160 | -0.10(-1.11%) |
Jun 24, 2004 | 9.300 | 10.00 | 8.200 | 9.000 | 6,210 | +0.00(+0.00%) |
Jun 23, 2004 | 9.400 | 9.600 | 9.000 | 9.000 | 3,580 | -0.70(-7.22%) |
Jun 22, 2004 | 9.300 | 9.900 | 9.300 | 9.700 | 1,290 | +0.30(+3.19%) |
Jun 21, 2004 | 9.400 | 10.00 | 9.400 | 9.400 | 990 | +0.00(+0.00%) |
Jun 18, 2004 | 9.500 | 9.500 | 9.400 | 9.400 | 190 | -0.10(-1.05%) |
Jun 17, 2004 | 9.500 | 9.900 | 9.400 | 9.500 | 580 | +0.10(+1.06%) |
Jun 16, 2004 | 9.500 | 10.00 | 9.400 | 9.400 | 530 | -0.10(-1.05%) |
Jun 15, 2004 | 9.400 | 10.10 | 9.400 | 9.500 | 380 | +0.00(+0.00%) |
Jun 14, 2004 | 9.700 | 10.00 | 9.500 | 9.500 | 510 | -0.40(-4.04%) |
Jun 10, 2004 | 10.00 | 10.00 | 9.200 | 9.900 | 550 | +0.50(+5.32%) |
Jun 09, 2004 | 9.500 | 10.20 | 9.300 | 9.400 | 1,240 | -0.60(-6.00%) |
Jun 08, 2004 | 10.10 | 10.20 | 9.700 | 10.00 | 580 | -0.10(-0.99%) |
Jun 07, 2004 | 9.500 | 10.40 | 9.500 | 10.10 | 2,400 | +0.00(+0.00%) |
Jun 04, 2004 | 9.700 | 10.40 | 9.700 | 10.10 | 340 | +0.60(+6.32%) |
Jun 03, 2004 | 10.80 | 10.80 | 9.500 | 9.500 | 1,070 | -0.70(-6.86%) |
Jun 02, 2004 | 10.00 | 10.80 | 10.00 | 10.20 | 1,860 | +0.70(+7.37%) |