Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.738 | 7.857 | 7.719 | 7.857 | 2,057,154 | +0.14(+1.84%) |
Aug 30, 2004 | 7.808 | 7.811 | 7.711 | 7.716 | 1,019,785 | -0.09(-1.16%) |
Aug 27, 2004 | 7.840 | 7.845 | 7.765 | 7.806 | 1,733,133 | -0.05(-0.63%) |
Aug 26, 2004 | 7.889 | 7.899 | 7.853 | 7.856 | 1,911,470 | -0.03(-0.34%) |
Aug 25, 2004 | 7.910 | 7.929 | 7.843 | 7.883 | 1,670,966 | -0.04(-0.54%) |
Aug 24, 2004 | 7.891 | 7.939 | 7.867 | 7.926 | 1,135,956 | +0.07(+0.83%) |
Aug 23, 2004 | 7.970 | 7.970 | 7.837 | 7.861 | 1,664,687 | -0.11(-1.38%) |
Aug 20, 2004 | 7.891 | 7.975 | 7.843 | 7.970 | 2,082,272 | +0.08(+1.01%) |
Aug 19, 2004 | 7.843 | 7.900 | 7.795 | 7.891 | 1,518,375 | +0.04(+0.47%) |
Aug 18, 2004 | 7.802 | 7.856 | 7.747 | 7.854 | 1,291,058 | +0.05(+0.69%) |
Aug 17, 2004 | 7.781 | 7.897 | 7.778 | 7.800 | 1,522,143 | +0.05(+0.66%) |
Aug 16, 2004 | 7.531 | 7.754 | 7.531 | 7.749 | 1,608,800 | +0.19(+2.53%) |
Aug 13, 2004 | 7.572 | 7.572 | 7.483 | 7.558 | 1,709,271 | -0.01(-0.11%) |
Aug 12, 2004 | 7.687 | 7.687 | 7.518 | 7.566 | 1,489,490 | -0.12(-1.59%) |
Aug 11, 2004 | 7.730 | 7.730 | 7.625 | 7.689 | 1,506,444 | -0.04(-0.54%) |
Aug 10, 2004 | 7.611 | 7.736 | 7.599 | 7.730 | 1,096,395 | +0.12(+1.59%) |
Aug 09, 2004 | 7.620 | 7.655 | 7.512 | 7.609 | 1,378,343 | +0.03(+0.38%) |
Aug 06, 2004 | 7.596 | 7.612 | 7.513 | 7.580 | 2,210,373 | -0.08(-1.00%) |
Aug 05, 2004 | 7.840 | 7.840 | 7.646 | 7.657 | 2,470,343 | -0.17(-2.22%) |
Aug 04, 2004 | 7.947 | 7.947 | 7.733 | 7.830 | 2,889,183 | -0.14(-1.70%) |
Aug 03, 2004 | 7.986 | 8.005 | 7.907 | 7.966 | 2,257,469 | -0.04(-0.50%) |
Aug 02, 2004 | 7.986 | 8.037 | 7.929 | 8.005 | 2,462,180 | +0.04(+0.52%) |
Jul 30, 2004 | 7.943 | 7.980 | 7.875 | 7.964 | 2,337,846 | +0.05(+0.60%) |
Jul 29, 2004 | 7.797 | 7.980 | 7.787 | 7.916 | 3,549,156 | +0.12(+1.55%) |
Jul 28, 2004 | 7.708 | 7.816 | 7.641 | 7.795 | 2,069,713 | +0.06(+0.78%) |
Jul 27, 2004 | 7.755 | 7.786 | 7.681 | 7.735 | 2,172,696 | +0.00(+0.02%) |
Jul 26, 2004 | 7.677 | 7.819 | 7.677 | 7.733 | 2,545,696 | +0.06(+0.73%) |
Jul 23, 2004 | 7.532 | 7.703 | 7.485 | 7.677 | 3,539,109 | +0.15(+2.01%) |
Jul 22, 2004 | 7.579 | 7.579 | 7.305 | 7.526 | 3,699,235 | -0.05(-0.67%) |
Jul 21, 2004 | 7.682 | 7.716 | 7.571 | 7.577 | 1,780,229 | -0.07(-0.96%) |
Jul 20, 2004 | 7.558 | 7.677 | 7.548 | 7.650 | 1,811,626 | +0.12(+1.54%) |
Jul 19, 2004 | 7.618 | 7.633 | 7.509 | 7.534 | 1,973,637 | -0.09(-1.21%) |
Jul 16, 2004 | 7.755 | 7.770 | 7.615 | 7.626 | 2,216,652 | -0.06(-0.73%) |
Jul 15, 2004 | 7.708 | 7.749 | 7.681 | 7.682 | 1,219,472 | -0.02(-0.21%) |
Jul 14, 2004 | 7.763 | 7.771 | 7.666 | 7.698 | 1,782,741 | -0.07(-0.84%) |
Jul 13, 2004 | 7.666 | 7.763 | 7.644 | 7.763 | 1,009,110 | +0.09(+1.16%) |
Jul 12, 2004 | 7.666 | 7.695 | 7.623 | 7.674 | 887,289 | +0.02(+0.21%) |
Jul 09, 2004 | 7.677 | 7.706 | 7.614 | 7.658 | 1,688,549 | -0.02(-0.25%) |
Jul 08, 2004 | 7.803 | 7.803 | 7.599 | 7.677 | 2,129,996 | -0.13(-1.65%) |
Jul 07, 2004 | 7.684 | 7.845 | 7.684 | 7.806 | 2,133,135 | +0.12(+1.60%) |
Jul 06, 2004 | 7.700 | 7.708 | 7.657 | 7.684 | 1,819,790 | -0.02(-0.31%) |
Jul 02, 2004 | 7.749 | 7.771 | 7.684 | 7.708 | 1,475,047 | -0.04(-0.53%) |
Jul 01, 2004 | 7.755 | 7.789 | 7.689 | 7.749 | 3,192,482 | -0.01(-0.08%) |
Jun 30, 2004 | 7.795 | 7.822 | 7.743 | 7.755 | 2,924,348 | -0.05(-0.61%) |
Jun 29, 2004 | 7.939 | 7.939 | 7.790 | 7.803 | 2,695,148 | -0.15(-1.90%) |
Jun 28, 2004 | 7.962 | 8.034 | 7.927 | 7.954 | 2,793,736 | +0.03(+0.40%) |
Jun 25, 2004 | 7.883 | 7.980 | 7.873 | 7.923 | 2,781,177 | -0.00(-0.06%) |
Jun 24, 2004 | 7.782 | 8.021 | 7.782 | 7.927 | 4,003,789 | +0.15(+1.92%) |
Jun 23, 2004 | 7.676 | 7.782 | 7.654 | 7.778 | 1,563,587 | +0.11(+1.43%) |
Jun 22, 2004 | 7.596 | 7.689 | 7.555 | 7.668 | 2,305,821 | +0.08(+1.03%) |
Jun 21, 2004 | 7.612 | 7.625 | 7.574 | 7.590 | 1,240,195 | +0.00(+0.02%) |
Jun 18, 2004 | 7.579 | 7.641 | 7.575 | 7.588 | 2,151,346 | +0.01(+0.13%) |
Jun 17, 2004 | 7.564 | 7.620 | 7.532 | 7.579 | 1,669,710 | +0.00(+0.00%) |
Jun 16, 2004 | 7.587 | 7.606 | 7.539 | 7.579 | 1,509,584 | -0.00(-0.06%) |
Jun 15, 2004 | 7.553 | 7.652 | 7.545 | 7.583 | 2,065,317 | +0.06(+0.83%) |
Jun 14, 2004 | 7.580 | 7.588 | 7.505 | 7.521 | 1,304,873 | -0.09(-1.19%) |
Jun 10, 2004 | 7.558 | 7.638 | 7.552 | 7.612 | 1,812,254 | +0.12(+1.57%) |
Jun 09, 2004 | 7.636 | 7.638 | 7.478 | 7.494 | 2,453,388 | -0.20(-2.59%) |
Jun 08, 2004 | 7.580 | 7.700 | 7.580 | 7.693 | 2,964,537 | +0.09(+1.24%) |
Jun 07, 2004 | 7.540 | 7.611 | 7.517 | 7.599 | 1,352,597 | +0.09(+1.17%) |
Jun 04, 2004 | 7.504 | 7.531 | 7.469 | 7.512 | 1,848,047 | +0.01(+0.11%) |
Jun 03, 2004 | 7.477 | 7.521 | 7.383 | 7.504 | 3,041,775 | +0.04(+0.47%) |
Jun 02, 2004 | 7.421 | 7.472 | 7.405 | 7.469 | 1,795,928 | +0.06(+0.84%) |