Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.080 | 7.080 | 7.003 | 7.041 | 10,583 | -0.11(-1.50%) |
Aug 30, 2004 | 7.064 | 7.172 | 6.966 | 7.149 | 8,884 | +0.07(+0.97%) |
Aug 27, 2004 | 7.072 | 7.112 | 6.896 | 7.080 | 8,753 | +0.08(+1.09%) |
Aug 26, 2004 | 7.371 | 7.371 | 6.911 | 7.003 | 10,452 | -0.19(-2.66%) |
Aug 25, 2004 | 7.233 | 7.233 | 7.118 | 7.195 | 8,884 | +0.00(+0.00%) |
Aug 24, 2004 | 7.202 | 7.202 | 7.080 | 7.195 | 4,964 | +0.13(+1.84%) |
Aug 23, 2004 | 6.919 | 7.118 | 6.873 | 7.064 | 24,478 | +0.15(+2.10%) |
Aug 20, 2004 | 6.988 | 6.988 | 6.735 | 6.919 | 9,995 | -0.02(-0.22%) |
Aug 19, 2004 | 6.873 | 7.271 | 6.835 | 6.934 | 44,945 | +0.01(+0.11%) |
Aug 18, 2004 | 6.754 | 7.003 | 6.754 | 6.927 | 30,588 | +0.11(+1.69%) |
Aug 17, 2004 | 7.118 | 7.118 | 6.720 | 6.812 | 18,553 | -0.25(-3.58%) |
Aug 16, 2004 | 7.118 | 7.187 | 7.049 | 7.064 | 16,331 | -0.02(-0.32%) |
Aug 13, 2004 | 6.651 | 7.248 | 6.651 | 7.087 | 30,573 | +0.54(+8.18%) |
Aug 12, 2004 | 6.575 | 6.613 | 6.337 | 6.552 | 36,322 | -0.14(-2.06%) |
Aug 11, 2004 | 6.682 | 6.697 | 6.506 | 6.689 | 25,869 | -0.06(-0.92%) |
Aug 10, 2004 | 6.850 | 6.850 | 6.746 | 6.751 | 19,467 | +0.05(+0.70%) |
Aug 09, 2004 | 6.850 | 6.873 | 6.529 | 6.705 | 20,785 | -0.26(-3.74%) |
Aug 06, 2004 | 7.271 | 7.478 | 6.774 | 6.965 | 62,583 | -0.41(-5.60%) |
Aug 05, 2004 | 7.462 | 7.577 | 7.202 | 7.378 | 22,472 | +0.03(+0.42%) |
Aug 04, 2004 | 7.084 | 7.432 | 7.080 | 7.348 | 12,020 | +0.18(+2.56%) |
Aug 03, 2004 | 7.600 | 7.600 | 6.797 | 7.164 | 12,412 | -0.15(-2.09%) |
Aug 02, 2004 | 7.041 | 7.340 | 7.026 | 7.317 | 11,758 | +0.15(+2.14%) |
Jul 30, 2004 | 7.837 | 7.883 | 7.118 | 7.164 | 15,678 | -0.57(-7.33%) |
Jul 29, 2004 | 7.195 | 8.029 | 7.195 | 7.730 | 29,005 | +0.77(+10.99%) |
Jul 28, 2004 | 7.462 | 7.462 | 6.911 | 6.965 | 49,910 | -0.41(-5.50%) |
Jul 27, 2004 | 6.934 | 7.462 | 6.934 | 7.371 | 25,869 | +0.18(+2.56%) |
Jul 26, 2004 | 7.271 | 7.531 | 7.080 | 7.187 | 11,889 | +0.03(+0.43%) |
Jul 23, 2004 | 7.554 | 7.554 | 7.072 | 7.156 | 35,407 | -0.26(-3.51%) |
Jul 22, 2004 | 7.692 | 7.692 | 7.386 | 7.416 | 20,382 | -0.18(-2.42%) |
Jul 21, 2004 | 7.462 | 7.883 | 7.279 | 7.600 | 241,320 | +0.48(+6.77%) |
Jul 20, 2004 | 6.950 | 7.118 | 6.819 | 7.118 | 36,844 | +0.24(+3.45%) |
Jul 19, 2004 | 7.003 | 7.294 | 6.735 | 6.881 | 95,116 | -0.33(-4.56%) |
Jul 16, 2004 | 7.501 | 7.883 | 6.965 | 7.210 | 83,227 | -0.39(-5.14%) |
Jul 15, 2004 | 7.593 | 7.669 | 7.386 | 7.600 | 53,046 | +0.00(+0.00%) |
Jul 14, 2004 | 7.658 | 7.776 | 7.593 | 7.600 | 21,035 | -0.05(-0.60%) |
Jul 13, 2004 | 7.730 | 7.730 | 7.501 | 7.646 | 22,080 | -0.01(-0.10%) |
Jul 12, 2004 | 7.692 | 7.730 | 7.577 | 7.654 | 60,232 | -0.10(-1.29%) |
Jul 09, 2004 | 7.577 | 8.128 | 7.554 | 7.754 | 32,141 | +0.21(+2.75%) |
Jul 08, 2004 | 7.700 | 7.945 | 7.439 | 7.547 | 114,062 | -0.47(-5.92%) |
Jul 07, 2004 | 8.266 | 8.266 | 7.968 | 8.021 | 61,538 | -0.31(-3.68%) |
Jul 06, 2004 | 8.262 | 8.366 | 7.998 | 8.327 | 176,515 | -0.05(-0.55%) |
Jul 02, 2004 | 8.343 | 8.419 | 8.052 | 8.373 | 28,744 | -0.05(-0.55%) |
Jul 01, 2004 | 8.473 | 8.618 | 8.350 | 8.419 | 35,276 | -0.14(-1.61%) |
Jun 30, 2004 | 8.534 | 8.802 | 8.427 | 8.557 | 23,517 | -0.05(-0.62%) |
Jun 29, 2004 | 8.871 | 8.917 | 8.534 | 8.610 | 21,950 | -0.17(-1.92%) |
Jun 28, 2004 | 9.376 | 9.376 | 8.465 | 8.779 | 77,870 | -0.10(-1.12%) |
Jun 25, 2004 | 9.682 | 9.950 | 6.506 | 8.878 | 351,462 | -0.80(-8.30%) |
Jun 24, 2004 | 9.567 | 9.705 | 9.246 | 9.682 | 23,648 | +0.01(+0.08%) |
Jun 23, 2004 | 9.376 | 9.736 | 9.376 | 9.674 | 29,658 | +0.30(+3.18%) |
Jun 22, 2004 | 9.567 | 9.598 | 8.809 | 9.376 | 30,703 | -0.15(-1.61%) |
Jun 21, 2004 | 9.001 | 9.720 | 8.419 | 9.529 | 53,829 | +0.42(+4.62%) |
Jun 18, 2004 | 9.399 | 9.529 | 9.001 | 9.108 | 18,683 | -0.42(-4.42%) |
Jun 17, 2004 | 9.261 | 9.567 | 9.261 | 9.529 | 15,286 | -0.04(-0.40%) |
Jun 16, 2004 | 9.223 | 9.567 | 8.947 | 9.567 | 61,799 | +0.61(+6.84%) |
Jun 15, 2004 | 8.228 | 9.184 | 8.167 | 8.955 | 32,271 | +0.74(+9.04%) |
Jun 14, 2004 | 8.189 | 8.228 | 8.044 | 8.212 | 12,020 | +0.32(+4.07%) |
Jun 10, 2004 | 8.189 | 8.228 | 7.876 | 7.891 | 23,909 | -0.32(-3.91%) |
Jun 09, 2004 | 8.167 | 8.235 | 8.113 | 8.212 | 13,457 | +0.05(+0.57%) |
Jun 08, 2004 | 8.155 | 8.220 | 8.090 | 8.166 | 42,201 | -0.05(-0.66%) |
Jun 07, 2004 | 8.189 | 8.343 | 8.113 | 8.220 | 58,272 | -0.02(-0.19%) |
Jun 04, 2004 | 8.113 | 8.274 | 8.113 | 8.235 | 13,326 | +0.15(+1.80%) |
Jun 03, 2004 | 7.799 | 8.304 | 7.730 | 8.090 | 31,618 | +0.15(+1.83%) |
Jun 02, 2004 | 7.845 | 7.998 | 7.792 | 7.945 | 27,568 | -0.06(-0.76%) |