Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 14.92 | 14.95 | 14.60 | 14.69 | 3,668,267 | -0.18(-1.22%) |
Aug 30, 2004 | 15.08 | 15.16 | 14.78 | 14.87 | 2,007,417 | -0.20(-1.32%) |
Aug 27, 2004 | 15.05 | 15.17 | 15.00 | 15.07 | 1,317,973 | +0.07(+0.49%) |
Aug 26, 2004 | 15.17 | 15.21 | 14.92 | 15.00 | 2,066,025 | -0.11(-0.75%) |
Aug 25, 2004 | 15.21 | 15.21 | 14.87 | 15.11 | 1,586,552 | -0.01(-0.09%) |
Aug 24, 2004 | 15.36 | 15.39 | 14.91 | 15.13 | 3,502,597 | -0.04(-0.29%) |
Aug 23, 2004 | 15.52 | 15.60 | 15.00 | 15.17 | 3,150,492 | -0.39(-2.51%) |
Aug 20, 2004 | 15.32 | 15.66 | 15.03 | 15.56 | 3,399,688 | +0.21(+1.35%) |
Aug 19, 2004 | 15.78 | 15.82 | 15.20 | 15.35 | 3,207,253 | +7.46(+94.62%) |
Aug 16, 2004 | 7.667 | 7.903 | 7.643 | 7.888 | 1,448,109 | +0.23(+3.06%) |
Aug 13, 2004 | 7.855 | 7.855 | 7.652 | 7.654 | 1,268,595 | -0.16(-2.05%) |
Aug 12, 2004 | 7.855 | 7.996 | 7.751 | 7.814 | 1,777,833 | -0.08(-0.99%) |
Aug 11, 2004 | 7.901 | 8.059 | 7.691 | 7.892 | 1,889,049 | +0.02(+0.19%) |
Aug 10, 2004 | 7.675 | 7.914 | 7.641 | 7.877 | 1,404,961 | +0.26(+3.38%) |
Aug 09, 2004 | 7.478 | 7.645 | 7.446 | 7.619 | 2,887,912 | +0.14(+1.82%) |
Aug 06, 2004 | 7.805 | 7.870 | 7.431 | 7.483 | 3,124,880 | -0.39(-4.95%) |
Aug 05, 2004 | 8.109 | 8.115 | 7.834 | 7.873 | 1,482,028 | -0.20(-2.52%) |
Aug 04, 2004 | 8.341 | 8.343 | 7.992 | 8.076 | 3,042,737 | -0.18(-2.13%) |
Aug 03, 2004 | 8.505 | 8.592 | 8.250 | 8.252 | 1,938,888 | -0.25(-2.98%) |
Aug 02, 2004 | 8.362 | 8.505 | 8.206 | 8.505 | 2,576,878 | +0.18(+2.19%) |
Jul 30, 2004 | 8.358 | 8.397 | 8.271 | 8.323 | 2,272,766 | +0.01(+0.09%) |
Jul 29, 2004 | 8.126 | 8.362 | 8.059 | 8.316 | 1,968,884 | +0.21(+2.63%) |
Jul 28, 2004 | 8.087 | 8.126 | 7.879 | 8.102 | 1,814,982 | +0.07(+0.86%) |
Jul 27, 2004 | 8.083 | 8.120 | 7.942 | 8.033 | 3,324,006 | +0.02(+0.19%) |
Jul 26, 2004 | 7.929 | 8.161 | 7.925 | 8.018 | 3,241,172 | +0.15(+1.93%) |
Jul 23, 2004 | 7.931 | 7.966 | 7.717 | 7.866 | 2,130,862 | +0.04(+0.47%) |
Jul 22, 2004 | 7.899 | 7.901 | 7.769 | 7.829 | 2,244,385 | -0.06(-0.77%) |
Jul 21, 2004 | 8.076 | 8.217 | 7.890 | 7.890 | 2,313,606 | -0.18(-2.28%) |
Jul 20, 2004 | 8.039 | 8.135 | 7.851 | 8.074 | 3,488,984 | +0.06(+0.73%) |
Jul 19, 2004 | 7.873 | 8.061 | 7.736 | 8.016 | 3,066,042 | +0.30(+3.88%) |
Jul 16, 2004 | 8.169 | 8.224 | 7.680 | 7.717 | 6,165,310 | -0.06(-0.81%) |
Jul 15, 2004 | 7.545 | 7.857 | 7.446 | 7.779 | 3,391,843 | +0.27(+3.58%) |
Jul 14, 2004 | 7.532 | 7.574 | 7.428 | 7.511 | 2,533,961 | +0.00(+0.03%) |
Jul 13, 2004 | 7.606 | 7.619 | 7.500 | 7.509 | 2,669,173 | -0.09(-1.14%) |
Jul 12, 2004 | 7.426 | 7.606 | 7.272 | 7.595 | 3,482,754 | +0.20(+2.70%) |
Jul 09, 2004 | 7.491 | 7.509 | 6.882 | 7.396 | 19,940,118 | -0.41(-5.30%) |
Jul 08, 2004 | 8.269 | 8.273 | 7.725 | 7.810 | 3,666,883 | -0.42(-5.16%) |
Jul 07, 2004 | 8.221 | 8.334 | 8.152 | 8.234 | 1,572,015 | +0.02(+0.24%) |
Jul 06, 2004 | 8.267 | 8.367 | 8.174 | 8.215 | 1,030,474 | -0.07(-0.86%) |
Jul 02, 2004 | 8.512 | 8.512 | 8.256 | 8.286 | 1,087,928 | -0.10(-1.19%) |
Jul 01, 2004 | 8.553 | 8.581 | 8.271 | 8.386 | 2,544,113 | +0.03(+0.31%) |
Jun 30, 2004 | 8.247 | 8.362 | 8.176 | 8.360 | 2,232,617 | +0.14(+1.66%) |
Jun 29, 2004 | 8.345 | 8.364 | 8.098 | 8.224 | 2,495,197 | -0.15(-1.76%) |
Jun 28, 2004 | 8.269 | 8.445 | 8.198 | 8.371 | 3,382,614 | +0.32(+3.96%) |
Jun 25, 2004 | 7.981 | 8.141 | 7.981 | 8.052 | 2,874,529 | +0.05(+0.68%) |
Jun 24, 2004 | 7.953 | 8.020 | 7.864 | 7.998 | 2,129,016 | +0.08(+0.96%) |
Jun 23, 2004 | 7.730 | 7.953 | 7.708 | 7.922 | 1,819,597 | +0.20(+2.52%) |
Jun 22, 2004 | 7.660 | 7.727 | 7.576 | 7.727 | 1,550,557 | +0.07(+0.85%) |
Jun 21, 2004 | 7.606 | 7.706 | 7.574 | 7.662 | 1,247,137 | +0.07(+0.97%) |
Jun 18, 2004 | 7.580 | 7.610 | 7.530 | 7.589 | 1,439,803 | -0.02(-0.26%) |
Jun 17, 2004 | 7.721 | 7.725 | 7.584 | 7.608 | 1,081,928 | -0.12(-1.51%) |
Jun 16, 2004 | 7.563 | 7.743 | 7.535 | 7.725 | 1,602,242 | +0.14(+1.89%) |
Jun 15, 2004 | 7.584 | 7.621 | 7.465 | 7.582 | 1,310,590 | +0.15(+2.01%) |
Jun 14, 2004 | 7.569 | 7.584 | 7.411 | 7.433 | 1,326,741 | -0.12(-1.55%) |
Jun 10, 2004 | 7.537 | 7.615 | 7.522 | 7.550 | 1,160,841 | +0.01(+0.09%) |
Jun 09, 2004 | 7.632 | 7.680 | 7.530 | 7.543 | 1,829,980 | -0.26(-3.28%) |
Jun 08, 2004 | 7.758 | 7.823 | 7.682 | 7.799 | 1,279,440 | +0.05(+0.67%) |
Jun 07, 2004 | 7.686 | 7.899 | 7.682 | 7.747 | 2,323,066 | +0.07(+0.85%) |
Jun 04, 2004 | 7.415 | 7.749 | 7.413 | 7.682 | 4,970,320 | +0.33(+4.54%) |
Jun 03, 2004 | 7.470 | 7.478 | 7.348 | 7.348 | 1,105,002 | -0.13(-1.74%) |
Jun 02, 2004 | 7.324 | 7.530 | 7.316 | 7.478 | 2,271,612 | +0.19(+2.65%) |