Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.100 | 8.142 | 8.089 | 8.138 | 594,184 | +0.04(+0.44%) |
Aug 30, 2004 | 8.067 | 8.135 | 8.054 | 8.102 | 569,107 | -0.08(-0.92%) |
Aug 27, 2004 | 8.100 | 8.177 | 8.042 | 8.177 | 1,140,247 | +0.06(+0.68%) |
Aug 26, 2004 | 8.034 | 8.166 | 7.934 | 8.122 | 1,028,639 | +0.09(+1.10%) |
Aug 25, 2004 | 8.138 | 8.138 | 8.025 | 8.034 | 942,110 | -0.11(-1.33%) |
Aug 24, 2004 | 8.341 | 8.343 | 8.018 | 8.142 | 1,709,806 | -0.22(-2.65%) |
Aug 23, 2004 | 8.255 | 8.481 | 8.211 | 8.363 | 957,925 | +0.13(+1.61%) |
Aug 20, 2004 | 8.109 | 8.262 | 8.096 | 8.231 | 601,866 | +0.15(+1.86%) |
Aug 19, 2004 | 8.000 | 8.096 | 7.965 | 8.080 | 437,618 | +0.04(+0.50%) |
Aug 18, 2004 | 7.945 | 8.051 | 7.912 | 8.040 | 893,536 | +0.04(+0.55%) |
Aug 17, 2004 | 8.034 | 8.069 | 7.985 | 7.996 | 688,395 | -0.08(-0.93%) |
Aug 16, 2004 | 8.034 | 8.078 | 7.992 | 8.071 | 881,110 | -0.01(-0.08%) |
Aug 13, 2004 | 8.049 | 8.089 | 8.018 | 8.078 | 510,818 | +0.03(+0.33%) |
Aug 12, 2004 | 8.056 | 8.100 | 8.014 | 8.051 | 500,425 | -0.06(-0.74%) |
Aug 11, 2004 | 8.040 | 8.142 | 8.025 | 8.111 | 622,877 | +0.00(+0.05%) |
Aug 10, 2004 | 7.834 | 8.138 | 7.834 | 8.107 | 693,366 | +0.07(+0.91%) |
Aug 09, 2004 | 8.078 | 8.085 | 7.996 | 8.034 | 682,069 | -0.14(-1.68%) |
Aug 06, 2004 | 8.129 | 8.189 | 7.985 | 8.171 | 1,163,065 | +0.04(+0.52%) |
Aug 05, 2004 | 8.215 | 8.220 | 8.129 | 8.129 | 812,880 | -0.10(-1.18%) |
Aug 04, 2004 | 8.237 | 8.273 | 8.191 | 8.226 | 563,007 | -0.02(-0.27%) |
Aug 03, 2004 | 8.410 | 8.436 | 8.248 | 8.248 | 810,395 | -0.22(-2.61%) |
Aug 02, 2004 | 8.357 | 8.481 | 8.299 | 8.470 | 926,069 | +0.09(+1.03%) |
Jul 30, 2004 | 8.189 | 8.403 | 8.186 | 8.383 | 1,303,139 | +0.19(+2.38%) |
Jul 29, 2004 | 8.146 | 8.193 | 8.120 | 8.189 | 818,980 | -0.00(-0.03%) |
Jul 28, 2004 | 8.124 | 8.237 | 8.087 | 8.191 | 804,973 | +0.01(+0.14%) |
Jul 27, 2004 | 8.122 | 8.180 | 8.087 | 8.180 | 837,280 | +0.06(+0.76%) |
Jul 26, 2004 | 8.217 | 8.226 | 8.058 | 8.118 | 893,762 | -0.06(-0.68%) |
Jul 23, 2004 | 8.231 | 8.264 | 8.171 | 8.173 | 1,103,195 | -0.10(-1.23%) |
Jul 22, 2004 | 8.452 | 8.465 | 8.197 | 8.275 | 1,657,843 | -0.23(-2.73%) |
Jul 21, 2004 | 8.642 | 8.649 | 8.487 | 8.507 | 995,202 | -0.23(-2.66%) |
Jul 20, 2004 | 8.691 | 8.760 | 8.680 | 8.740 | 676,873 | +0.05(+0.56%) |
Jul 19, 2004 | 8.715 | 8.760 | 8.600 | 8.691 | 1,286,195 | -0.02(-0.28%) |
Jul 16, 2004 | 8.686 | 8.839 | 8.638 | 8.715 | 2,055,472 | -0.02(-0.20%) |
Jul 15, 2004 | 8.629 | 8.733 | 8.565 | 8.733 | 1,945,898 | +0.12(+1.36%) |
Jul 14, 2004 | 8.543 | 8.622 | 8.496 | 8.616 | 1,506,247 | +0.10(+1.20%) |
Jul 13, 2004 | 8.490 | 8.549 | 8.452 | 8.514 | 3,383,012 | +0.08(+0.94%) |
Jul 12, 2004 | 8.293 | 8.472 | 8.253 | 8.434 | 1,686,761 | +0.19(+2.31%) |
Jul 09, 2004 | 8.200 | 8.275 | 8.200 | 8.244 | 2,113,309 | +0.05(+0.57%) |
Jul 08, 2004 | 8.146 | 8.200 | 8.131 | 8.197 | 1,417,684 | +0.08(+0.95%) |
Jul 07, 2004 | 8.078 | 8.160 | 8.067 | 8.120 | 1,585,547 | -0.04(-0.52%) |
Jul 06, 2004 | 8.107 | 8.208 | 8.040 | 8.162 | 2,070,383 | +0.04(+0.55%) |
Jul 02, 2004 | 8.164 | 8.166 | 8.082 | 8.118 | 1,365,721 | -0.04(-0.52%) |
Jul 01, 2004 | 8.189 | 8.217 | 8.078 | 8.160 | 1,965,328 | -0.06(-0.70%) |
Jun 30, 2004 | 8.299 | 8.299 | 8.153 | 8.217 | 1,448,410 | +0.02(+0.22%) |
Jun 29, 2004 | 8.222 | 8.228 | 8.160 | 8.200 | 728,158 | -0.05(-0.62%) |
Jun 28, 2004 | 8.255 | 8.328 | 8.237 | 8.251 | 971,480 | +0.04(+0.49%) |
Jun 25, 2004 | 8.308 | 8.370 | 8.211 | 8.211 | 1,375,887 | -0.15(-1.83%) |
Jun 24, 2004 | 8.100 | 8.379 | 8.100 | 8.363 | 1,365,721 | +0.20(+2.41%) |
Jun 23, 2004 | 8.155 | 8.211 | 8.133 | 8.166 | 727,255 | -0.02(-0.27%) |
Jun 22, 2004 | 8.102 | 8.220 | 8.005 | 8.189 | 1,214,576 | +0.02(+0.27%) |
Jun 21, 2004 | 8.195 | 8.257 | 8.122 | 8.166 | 857,162 | -0.08(-0.94%) |
Jun 18, 2004 | 8.299 | 8.299 | 8.231 | 8.244 | 1,161,936 | -0.06(-0.67%) |
Jun 17, 2004 | 8.277 | 8.328 | 8.266 | 8.299 | 603,221 | -0.02(-0.27%) |
Jun 16, 2004 | 8.299 | 8.355 | 8.281 | 8.321 | 1,348,099 | +0.04(+0.51%) |
Jun 15, 2004 | 8.293 | 8.297 | 8.226 | 8.279 | 646,373 | +0.03(+0.38%) |
Jun 14, 2004 | 8.078 | 8.264 | 8.078 | 8.248 | 742,166 | +0.06(+0.73%) |
Jun 10, 2004 | 8.224 | 8.244 | 8.144 | 8.189 | 809,717 | -0.05(-0.56%) |
Jun 09, 2004 | 8.299 | 8.299 | 8.129 | 8.235 | 1,427,173 | -0.06(-0.72%) |
Jun 08, 2004 | 8.299 | 8.317 | 8.257 | 8.295 | 1,145,443 | -0.05(-0.58%) |
Jun 07, 2004 | 8.233 | 8.343 | 8.191 | 8.343 | 714,377 | +0.12(+1.43%) |
Jun 04, 2004 | 8.189 | 8.244 | 8.155 | 8.226 | 661,962 | +0.06(+0.73%) |
Jun 03, 2004 | 8.155 | 8.222 | 8.122 | 8.166 | 1,133,017 | +0.00(+0.00%) |
Jun 02, 2004 | 8.011 | 8.184 | 8.007 | 8.166 | 1,266,313 | +0.15(+1.82%) |