Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.540 | 7.750 | 7.540 | 7.750 | 11,100 | +0.02(+0.26%) |
Aug 30, 2004 | 7.501 | 7.750 | 7.501 | 7.730 | 11,200 | +0.03(+0.39%) |
Aug 27, 2004 | 7.870 | 7.870 | 7.700 | 7.700 | 10,000 | -0.17(-2.16%) |
Aug 26, 2004 | 7.499 | 7.870 | 7.499 | 7.870 | 4,500 | +0.37(+4.93%) |
Aug 25, 2004 | 7.300 | 7.500 | 7.300 | 7.500 | 26,400 | -0.07(-0.92%) |
Aug 24, 2004 | 7.630 | 7.630 | 7.500 | 7.570 | 73,400 | -0.04(-0.53%) |
Aug 23, 2004 | 7.500 | 7.620 | 7.300 | 7.610 | 27,800 | +0.36(+4.97%) |
Aug 20, 2004 | 7.300 | 7.300 | 7.050 | 7.250 | 9,600 | +0.10(+1.40%) |
Aug 19, 2004 | 7.050 | 7.150 | 7.050 | 7.150 | 1,500 | -0.15(-2.05%) |
Aug 18, 2004 | 7.050 | 7.300 | 7.050 | 7.300 | 600 | -0.10(-1.35%) |
Aug 17, 2004 | 7.340 | 7.400 | 7.200 | 7.400 | 4,500 | +0.15(+2.07%) |
Aug 16, 2004 | 7.650 | 7.650 | 7.250 | 7.250 | 4,600 | -0.05(-0.68%) |
Aug 13, 2004 | 7.410 | 7.450 | 7.300 | 7.300 | 21,500 | -0.15(-2.01%) |
Aug 12, 2004 | 7.620 | 7.820 | 7.210 | 7.450 | 45,400 | -0.05(-0.67%) |
Aug 11, 2004 | 7.000 | 7.500 | 7.000 | 7.500 | 400 | +0.45(+6.38%) |
Aug 10, 2004 | 7.450 | 7.630 | 7.000 | 7.050 | 8,600 | -0.45(-6.00%) |
Aug 09, 2004 | 7.510 | 7.550 | 7.500 | 7.500 | 3,412 | -0.05(-0.66%) |
Aug 06, 2004 | 7.600 | 7.700 | 7.550 | 7.550 | 5,600 | -0.05(-0.66%) |
Aug 05, 2004 | 7.850 | 8.000 | 7.600 | 7.600 | 10,400 | -0.41(-5.12%) |
Aug 04, 2004 | 7.850 | 8.010 | 7.800 | 8.010 | 5,300 | +0.00(+0.00%) |
Aug 03, 2004 | 7.950 | 8.010 | 7.899 | 8.010 | 2,300 | +0.01(+0.12%) |
Aug 02, 2004 | 8.190 | 8.190 | 8.000 | 8.000 | 2,300 | -0.29(-3.50%) |
Jul 30, 2004 | 8.250 | 8.690 | 8.150 | 8.290 | 12,900 | +0.36(+4.54%) |
Jul 29, 2004 | 7.550 | 8.000 | 7.550 | 7.930 | 12,000 | +0.23(+2.99%) |
Jul 28, 2004 | 7.700 | 8.240 | 7.551 | 7.700 | 8,400 | -0.03(-0.39%) |
Jul 27, 2004 | 8.500 | 8.500 | 7.730 | 7.730 | 16,000 | -0.36(-4.45%) |
Jul 26, 2004 | 8.250 | 8.250 | 8.090 | 8.090 | 400 | -0.13(-1.58%) |
Jul 23, 2004 | 8.290 | 8.350 | 8.100 | 8.220 | 2,700 | +0.31(+3.92%) |
Jul 22, 2004 | 8.250 | 8.400 | 7.530 | 7.910 | 4,200 | -0.23(-2.83%) |
Jul 21, 2004 | 8.750 | 8.780 | 7.620 | 8.140 | 12,300 | +0.64(+8.53%) |
Jul 20, 2004 | 8.000 | 8.309 | 7.500 | 7.500 | 22,600 | -0.53(-6.61%) |
Jul 19, 2004 | 8.250 | 8.600 | 8.000 | 8.031 | 10,300 | -0.50(-5.85%) |
Jul 16, 2004 | 8.500 | 8.530 | 8.380 | 8.530 | 26,800 | -0.06(-0.70%) |
Jul 15, 2004 | 8.700 | 8.750 | 8.380 | 8.590 | 23,700 | +0.29(+3.49%) |
Jul 14, 2004 | 8.750 | 8.750 | 8.060 | 8.300 | 23,600 | +0.29(+3.62%) |
Jul 13, 2004 | 8.050 | 8.768 | 8.000 | 8.010 | 10,900 | -0.39(-4.64%) |
Jul 12, 2004 | 8.200 | 9.000 | 8.051 | 8.400 | 11,400 | +0.26(+3.19%) |
Jul 09, 2004 | 8.060 | 8.520 | 8.060 | 8.140 | 5,500 | +0.02(+0.25%) |
Jul 08, 2004 | 8.600 | 8.600 | 8.000 | 8.120 | 7,200 | -0.13(-1.58%) |
Jul 07, 2004 | 8.250 | 8.480 | 8.250 | 8.250 | 4,500 | +0.22(+2.74%) |
Jul 06, 2004 | 8.640 | 8.640 | 8.010 | 8.030 | 3,500 | -0.60(-6.94%) |
Jul 02, 2004 | 9.050 | 9.080 | 8.050 | 8.629 | 15,500 | +0.03(+0.34%) |
Jul 01, 2004 | 9.050 | 9.050 | 8.310 | 8.600 | 4,400 | -0.25(-2.82%) |
Jun 30, 2004 | 8.100 | 9.000 | 8.100 | 8.850 | 44,600 | +0.15(+1.72%) |
Jun 29, 2004 | 8.970 | 8.970 | 8.400 | 8.700 | 31,200 | +0.20(+2.35%) |
Jun 28, 2004 | 9.170 | 9.170 | 8.500 | 8.500 | 53,700 | +0.10(+1.19%) |
Jun 25, 2004 | 8.950 | 9.480 | 8.340 | 8.400 | 166,500 | -0.30(-3.44%) |
Jun 24, 2004 | 8.610 | 9.340 | 8.250 | 8.699 | 161,100 | +0.70(+8.74%) |
Jun 23, 2004 | 7.980 | 8.268 | 7.750 | 8.000 | 178,100 | +0.19(+2.43%) |