Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.640 | 6.650 | 6.340 | 6.550 | 309,000 | +0.00(+0.00%) |
Aug 30, 2004 | 6.450 | 6.610 | 6.340 | 6.550 | 202,000 | +0.19(+2.99%) |
Aug 27, 2004 | 6.350 | 6.700 | 6.190 | 6.360 | 519,900 | +0.10(+1.60%) |
Aug 26, 2004 | 5.880 | 6.510 | 5.840 | 6.260 | 926,700 | +0.51(+8.87%) |
Aug 25, 2004 | 5.440 | 5.880 | 5.250 | 5.750 | 1,208,800 | +0.34(+6.28%) |
Aug 24, 2004 | 5.701 | 5.750 | 5.260 | 5.410 | 1,809,300 | -0.32(-5.58%) |
Aug 23, 2004 | 5.860 | 5.920 | 5.650 | 5.730 | 339,500 | -0.09(-1.55%) |
Aug 20, 2004 | 5.890 | 5.940 | 5.820 | 5.820 | 565,300 | -0.07(-1.19%) |
Aug 19, 2004 | 5.999 | 6.010 | 5.860 | 5.890 | 235,300 | -0.13(-2.16%) |
Aug 18, 2004 | 5.900 | 6.060 | 5.760 | 6.020 | 459,600 | +0.12(+2.03%) |
Aug 17, 2004 | 6.130 | 6.130 | 5.850 | 5.900 | 314,000 | -0.05(-0.84%) |
Aug 16, 2004 | 5.870 | 6.000 | 5.800 | 5.950 | 335,900 | +0.11(+1.88%) |
Aug 13, 2004 | 6.060 | 6.060 | 5.770 | 5.840 | 512,700 | +0.06(+1.04%) |
Aug 12, 2004 | 6.200 | 6.200 | 5.710 | 5.780 | 700,900 | -0.08(-1.37%) |
Aug 11, 2004 | 6.220 | 6.300 | 5.500 | 5.860 | 732,400 | -0.34(-5.48%) |
Aug 10, 2004 | 6.540 | 6.580 | 5.560 | 6.200 | 1,822,700 | -0.20(-3.13%) |
Aug 09, 2004 | 7.050 | 7.540 | 6.110 | 6.400 | 738,200 | -0.56(-8.05%) |
Aug 06, 2004 | 7.000 | 7.170 | 6.500 | 6.960 | 490,600 | +0.03(+0.43%) |
Aug 05, 2004 | 7.080 | 7.210 | 6.800 | 6.930 | 302,700 | -0.23(-3.21%) |
Aug 04, 2004 | 7.200 | 7.390 | 7.000 | 7.160 | 277,300 | -0.02(-0.28%) |
Aug 03, 2004 | 7.000 | 7.370 | 6.970 | 7.180 | 495,475 | +0.26(+3.76%) |
Aug 02, 2004 | 7.390 | 7.450 | 6.750 | 6.920 | 180,200 | -0.38(-5.21%) |
Jul 30, 2004 | 7.120 | 7.440 | 7.120 | 7.300 | 125,800 | +0.04(+0.55%) |
Jul 29, 2004 | 7.080 | 7.300 | 7.070 | 7.260 | 236,300 | -0.01(-0.14%) |
Jul 28, 2004 | 7.330 | 7.330 | 7.180 | 7.270 | 94,700 | -0.01(-0.14%) |
Jul 27, 2004 | 7.220 | 7.330 | 7.170 | 7.280 | 111,000 | +0.00(+0.01%) |
Jul 26, 2004 | 7.270 | 7.640 | 7.250 | 7.279 | 63,000 | -0.01(-0.15%) |
Jul 23, 2004 | 7.370 | 7.680 | 7.210 | 7.290 | 162,900 | -0.09(-1.22%) |
Jul 22, 2004 | 7.520 | 7.570 | 7.280 | 7.380 | 211,200 | -0.14(-1.86%) |
Jul 21, 2004 | 7.850 | 7.880 | 7.520 | 7.520 | 81,100 | -0.24(-3.09%) |
Jul 20, 2004 | 7.750 | 7.840 | 7.660 | 7.760 | 67,300 | +0.12(+1.57%) |
Jul 19, 2004 | 7.700 | 7.920 | 7.640 | 7.640 | 84,100 | -0.10(-1.29%) |
Jul 16, 2004 | 7.982 | 8.000 | 7.710 | 7.740 | 74,300 | -0.13(-1.65%) |
Jul 15, 2004 | 7.960 | 8.000 | 7.870 | 7.870 | 140,000 | -0.11(-1.38%) |
Jul 14, 2004 | 7.790 | 8.020 | 7.710 | 7.980 | 254,300 | +0.08(+1.01%) |
Jul 13, 2004 | 8.090 | 8.090 | 7.770 | 7.900 | 202,200 | -0.09(-1.13%) |
Jul 12, 2004 | 7.850 | 8.060 | 7.620 | 7.990 | 202,300 | +0.15(+1.91%) |
Jul 09, 2004 | 8.200 | 8.250 | 7.760 | 7.840 | 358,100 | -0.30(-3.69%) |
Jul 08, 2004 | 8.450 | 8.450 | 8.110 | 8.140 | 242,300 | -0.26(-3.10%) |
Jul 07, 2004 | 8.500 | 8.500 | 8.400 | 8.400 | 104,000 | -0.01(-0.12%) |
Jul 06, 2004 | 8.420 | 8.610 | 8.400 | 8.410 | 161,100 | -0.12(-1.41%) |
Jul 02, 2004 | 8.790 | 8.790 | 8.350 | 8.530 | 78,400 | -0.08(-0.93%) |
Jul 01, 2004 | 8.650 | 8.850 | 8.420 | 8.610 | 168,100 | +0.08(+0.94%) |
Jun 30, 2004 | 8.310 | 8.740 | 8.200 | 8.530 | 552,500 | +0.25(+3.02%) |
Jun 29, 2004 | 8.700 | 8.870 | 8.270 | 8.280 | 404,900 | +0.12(+1.47%) |
Jun 28, 2004 | 8.450 | 8.510 | 8.160 | 8.160 | 652,100 | -0.20(-2.39%) |
Jun 25, 2004 | 8.260 | 9.150 | 8.260 | 8.360 | 914,000 | +0.11(+1.33%) |
Jun 24, 2004 | 7.900 | 8.270 | 7.750 | 8.250 | 469,700 | +0.41(+5.23%) |
Jun 23, 2004 | 7.550 | 7.850 | 7.480 | 7.840 | 226,800 | +0.21(+2.75%) |
Jun 22, 2004 | 7.530 | 7.640 | 7.450 | 7.630 | 259,900 | +0.15(+2.01%) |
Jun 21, 2004 | 7.500 | 7.520 | 7.340 | 7.480 | 99,800 | +0.01(+0.13%) |
Jun 18, 2004 | 7.300 | 7.500 | 7.140 | 7.470 | 402,200 | +0.17(+2.33%) |
Jun 17, 2004 | 7.300 | 7.400 | 7.080 | 7.300 | 411,700 | -0.08(-1.08%) |
Jun 16, 2004 | 7.750 | 7.760 | 7.350 | 7.380 | 390,900 | -0.19(-2.55%) |
Jun 15, 2004 | 7.780 | 7.820 | 7.500 | 7.573 | 364,800 | -0.18(-2.28%) |
Jun 14, 2004 | 7.850 | 7.870 | 7.600 | 7.750 | 425,400 | +0.00(+0.00%) |
Jun 10, 2004 | 7.830 | 7.860 | 7.570 | 7.750 | 400,700 | +0.08(+1.04%) |
Jun 09, 2004 | 7.500 | 7.750 | 7.450 | 7.670 | 365,200 | +0.22(+2.95%) |
Jun 08, 2004 | 7.540 | 7.660 | 7.410 | 7.450 | 275,100 | +0.05(+0.68%) |
Jun 07, 2004 | 7.420 | 7.730 | 7.331 | 7.400 | 312,400 | +0.07(+0.95%) |
Jun 04, 2004 | 7.652 | 7.780 | 7.310 | 7.330 | 616,200 | -0.36(-4.68%) |
Jun 03, 2004 | 8.190 | 8.190 | 7.650 | 7.690 | 518,000 | -0.36(-4.47%) |
Jun 02, 2004 | 8.149 | 8.180 | 7.980 | 8.050 | 869,300 | +0.05(+0.63%) |