Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.250 | 7.520 | 7.250 | 7.440 | 59,700 | +0.14(+1.92%) |
Aug 30, 2004 | 7.430 | 7.510 | 7.298 | 7.300 | 75,700 | -0.23(-3.05%) |
Aug 27, 2004 | 7.520 | 7.590 | 7.460 | 7.530 | 42,900 | -0.03(-0.40%) |
Aug 26, 2004 | 7.411 | 7.600 | 7.390 | 7.560 | 57,400 | +0.08(+1.07%) |
Aug 25, 2004 | 7.700 | 7.700 | 7.350 | 7.480 | 354,400 | -0.12(-1.58%) |
Aug 24, 2004 | 7.650 | 7.660 | 7.570 | 7.600 | 414,800 | +0.01(+0.13%) |
Aug 23, 2004 | 7.490 | 7.680 | 7.490 | 7.590 | 353,000 | +0.00(+0.00%) |
Aug 20, 2004 | 7.580 | 7.600 | 7.330 | 7.590 | 270,800 | +0.04(+0.53%) |
Aug 19, 2004 | 7.490 | 7.600 | 7.200 | 7.550 | 111,400 | -0.03(-0.40%) |
Aug 18, 2004 | 7.330 | 7.580 | 7.240 | 7.580 | 94,650 | +0.22(+2.99%) |
Aug 17, 2004 | 7.280 | 7.500 | 7.260 | 7.360 | 108,600 | +0.15(+2.08%) |
Aug 16, 2004 | 7.230 | 7.280 | 7.100 | 7.210 | 177,600 | -0.10(-1.37%) |
Aug 13, 2004 | 7.480 | 7.600 | 7.290 | 7.310 | 82,100 | -0.26(-3.43%) |
Aug 12, 2004 | 7.490 | 7.590 | 7.340 | 7.570 | 142,900 | -0.03(-0.39%) |
Aug 11, 2004 | 7.631 | 7.750 | 7.500 | 7.600 | 240,500 | -0.13(-1.68%) |
Aug 10, 2004 | 7.430 | 7.750 | 7.210 | 7.730 | 132,500 | +0.43(+5.89%) |
Aug 09, 2004 | 7.130 | 7.420 | 7.094 | 7.300 | 164,700 | +0.15(+2.10%) |
Aug 06, 2004 | 7.150 | 7.299 | 7.100 | 7.150 | 154,700 | -0.05(-0.69%) |
Aug 05, 2004 | 7.900 | 7.900 | 7.170 | 7.200 | 372,300 | -0.34(-4.51%) |
Aug 04, 2004 | 7.360 | 7.700 | 7.320 | 7.540 | 208,000 | +0.19(+2.59%) |
Aug 03, 2004 | 7.400 | 7.500 | 7.330 | 7.350 | 65,930 | -0.20(-2.65%) |
Aug 02, 2004 | 7.351 | 7.550 | 7.350 | 7.550 | 153,600 | +0.01(+0.13%) |
Jul 30, 2004 | 7.360 | 7.600 | 7.330 | 7.540 | 92,100 | +0.04(+0.53%) |
Jul 29, 2004 | 7.131 | 7.580 | 7.100 | 7.500 | 142,400 | +0.32(+4.46%) |
Jul 28, 2004 | 7.480 | 7.480 | 7.110 | 7.180 | 112,900 | -0.24(-3.23%) |
Jul 27, 2004 | 7.450 | 7.650 | 7.290 | 7.420 | 121,900 | +0.02(+0.27%) |
Jul 26, 2004 | 7.190 | 7.450 | 7.190 | 7.400 | 93,100 | +0.10(+1.37%) |
Jul 23, 2004 | 7.151 | 7.510 | 7.100 | 7.300 | 140,000 | -0.10(-1.35%) |
Jul 22, 2004 | 7.591 | 7.630 | 7.010 | 7.400 | 408,100 | -0.10(-1.33%) |
Jul 21, 2004 | 7.700 | 7.700 | 7.490 | 7.500 | 138,100 | -0.12(-1.57%) |
Jul 20, 2004 | 7.650 | 7.670 | 7.500 | 7.620 | 178,700 | +0.06(+0.79%) |
Jul 19, 2004 | 7.521 | 7.690 | 7.400 | 7.560 | 226,200 | -0.01(-0.13%) |
Jul 16, 2004 | 7.700 | 7.750 | 7.510 | 7.570 | 372,000 | -0.04(-0.53%) |
Jul 15, 2004 | 7.600 | 7.750 | 7.480 | 7.610 | 471,000 | +0.11(+1.47%) |
Jul 14, 2004 | 7.810 | 7.820 | 7.100 | 7.500 | 772,400 | -0.36(-4.58%) |
Jul 13, 2004 | 7.770 | 7.930 | 7.500 | 7.860 | 230,500 | +0.04(+0.51%) |
Jul 12, 2004 | 7.559 | 7.910 | 7.500 | 7.820 | 650,500 | +0.21(+2.76%) |
Jul 09, 2004 | 7.400 | 7.750 | 7.250 | 7.610 | 422,000 | +0.35(+4.82%) |
Jul 08, 2004 | 8.050 | 8.220 | 7.220 | 7.260 | 587,800 | -0.93(-11.36%) |
Jul 07, 2004 | 8.080 | 8.290 | 8.060 | 8.190 | 241,900 | -0.06(-0.73%) |
Jul 06, 2004 | 8.100 | 8.310 | 7.970 | 8.250 | 213,000 | +0.00(+0.00%) |
Jul 02, 2004 | 8.310 | 8.390 | 8.030 | 8.250 | 262,400 | +0.08(+0.98%) |
Jul 01, 2004 | 8.199 | 8.300 | 7.920 | 8.170 | 247,300 | +0.03(+0.37%) |
Jun 30, 2004 | 7.951 | 8.270 | 7.900 | 8.140 | 720,100 | -0.06(-0.73%) |
Jun 29, 2004 | 8.240 | 8.600 | 7.500 | 8.200 | 1,401,000 | -1.13(-12.11%) |
Jun 28, 2004 | 9.411 | 9.640 | 9.330 | 9.330 | 76,400 | -0.25(-2.61%) |
Jun 25, 2004 | 9.480 | 9.580 | 9.390 | 9.580 | 196,200 | +0.03(+0.31%) |
Jun 24, 2004 | 9.241 | 9.580 | 9.208 | 9.550 | 78,300 | +0.32(+3.47%) |
Jun 23, 2004 | 9.469 | 9.490 | 9.180 | 9.230 | 125,300 | -0.10(-1.07%) |
Jun 22, 2004 | 9.390 | 9.570 | 9.210 | 9.330 | 197,100 | -0.15(-1.58%) |
Jun 21, 2004 | 9.400 | 9.650 | 9.210 | 9.480 | 167,600 | -0.08(-0.84%) |
Jun 18, 2004 | 9.250 | 9.650 | 9.100 | 9.560 | 229,900 | +0.19(+2.03%) |
Jun 17, 2004 | 9.550 | 9.550 | 9.360 | 9.370 | 106,200 | -0.08(-0.85%) |
Jun 16, 2004 | 9.500 | 9.500 | 9.300 | 9.450 | 48,800 | +0.07(+0.75%) |
Jun 15, 2004 | 9.341 | 9.500 | 9.149 | 9.380 | 113,600 | -0.02(-0.21%) |
Jun 14, 2004 | 9.831 | 9.880 | 9.300 | 9.400 | 131,500 | -0.50(-5.05%) |
Jun 10, 2004 | 9.800 | 9.900 | 9.660 | 9.900 | 61,400 | +0.09(+0.92%) |
Jun 09, 2004 | 9.920 | 9.920 | 9.770 | 9.810 | 70,500 | -0.07(-0.71%) |
Jun 08, 2004 | 10.08 | 10.09 | 9.790 | 9.880 | 95,400 | -0.12(-1.21%) |
Jun 07, 2004 | 9.929 | 10.04 | 9.790 | 10.00 | 106,600 | +0.14(+1.43%) |
Jun 04, 2004 | 9.821 | 10.01 | 9.670 | 9.860 | 108,800 | +0.02(+0.20%) |
Jun 03, 2004 | 9.860 | 10.05 | 9.800 | 9.840 | 109,600 | -0.11(-1.11%) |
Jun 02, 2004 | 10.22 | 10.30 | 9.928 | 9.950 | 84,700 | -0.23(-2.26%) |