Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.47%) |
Aug 30, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.08(-0.93%) |
Aug 27, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.04(+0.47%) |
Aug 26, 2004 | 8.590 | 8.590 | 8.590 | 8.590 | 0 | -0.01(-0.12%) |
Aug 25, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.06(+0.70%) |
Aug 24, 2004 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.02(-0.23%) |
Aug 23, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.06(-0.70%) |
Aug 20, 2004 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.11(+1.29%) |
Aug 19, 2004 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | -0.05(-0.58%) |
Aug 18, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.15(+1.78%) |
Aug 17, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.03(+0.36%) |
Aug 16, 2004 | 8.380 | 8.380 | 8.380 | 8.380 | 0 | +0.13(+1.58%) |
Aug 13, 2004 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.01(-0.12%) |
Aug 12, 2004 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | -0.13(-1.55%) |
Aug 11, 2004 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.04(-0.47%) |
Aug 10, 2004 | 8.430 | 8.430 | 8.430 | 8.430 | 0 | +0.13(+1.57%) |
Aug 09, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.20(-2.35%) |
Aug 05, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.15(-1.73%) |
Aug 04, 2004 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.03(-0.35%) |
Aug 03, 2004 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | -0.08(-0.91%) |
Aug 02, 2004 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | +0.03(+0.34%) |
Jul 30, 2004 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | +0.03(+0.34%) |
Jul 29, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.15(+1.75%) |
Jul 28, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.03(-0.35%) |
Jul 27, 2004 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.13(+1.54%) |
Jul 26, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | -0.13(-1.52%) |
Jul 22, 2004 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | -0.05(-0.58%) |
Jul 21, 2004 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.18(-2.04%) |
Jul 20, 2004 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.09(+1.03%) |
Jul 19, 2004 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | -0.07(-0.80%) |
Jul 15, 2004 | 8.790 | 8.790 | 8.790 | 8.790 | 0 | +0.06(+0.69%) |
Jul 14, 2004 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.01(-0.11%) |
Jul 13, 2004 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.04(+0.46%) |
Jul 12, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.03(-0.34%) |
Jul 09, 2004 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | +0.03(+0.34%) |
Jul 08, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.13(-1.47%) |
Jul 07, 2004 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.01(+0.11%) |
Jul 06, 2004 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | -0.10(-1.12%) |
Jul 02, 2004 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | -0.02(-0.22%) |
Jul 01, 2004 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | -0.11(-1.22%) |
Jun 30, 2004 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.07(+0.78%) |
Jun 29, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | +0.04(+0.45%) |
Jun 28, 2004 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | -0.07(-0.78%) |
Jun 25, 2004 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | +0.10(+1.12%) |
Jun 24, 2004 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | -0.01(-0.11%) |
Jun 23, 2004 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.12(+1.36%) |
Jun 22, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.06(+0.69%) |
Jun 21, 2004 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | -0.04(-0.46%) |
Jun 18, 2004 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.03(+0.34%) |
Jun 17, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.04(+0.46%) |
Jun 15, 2004 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.11(+1.28%) |
Jun 14, 2004 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.10(-1.15%) |
Jun 10, 2004 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.04(+0.46%) |
Jun 09, 2004 | 8.660 | 8.660 | 8.660 | 8.660 | 0 | -0.12(-1.37%) |
Jun 08, 2004 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.17(+1.97%) |
Jun 04, 2004 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.06(+0.70%) |
Jun 03, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 0 | -0.12(-1.38%) |
Jun 02, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.02(+0.23%) |