Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.423 | 8.586 | 8.364 | 8.485 | 345,907 | +0.06(+0.73%) |
Aug 30, 2004 | 8.590 | 8.724 | 8.393 | 8.423 | 664,925 | -0.21(-2.40%) |
Aug 27, 2004 | 8.657 | 8.801 | 8.571 | 8.630 | 838,793 | +0.06(+0.67%) |
Aug 26, 2004 | 8.465 | 8.705 | 8.456 | 8.573 | 1,332,722 | +0.19(+2.31%) |
Aug 25, 2004 | 8.270 | 8.471 | 8.063 | 8.379 | 741,677 | +0.14(+1.72%) |
Aug 24, 2004 | 8.268 | 8.421 | 8.102 | 8.238 | 965,408 | -0.03(-0.37%) |
Aug 23, 2004 | 8.161 | 8.619 | 8.161 | 8.268 | 1,595,090 | +0.09(+1.10%) |
Aug 20, 2004 | 8.169 | 8.234 | 8.015 | 8.178 | 1,069,572 | +0.01(+0.09%) |
Aug 19, 2004 | 7.900 | 8.209 | 7.891 | 8.170 | 1,298,784 | +0.30(+3.80%) |
Aug 18, 2004 | 7.734 | 7.881 | 7.649 | 7.872 | 929,381 | +0.14(+1.81%) |
Aug 17, 2004 | 7.785 | 7.824 | 7.636 | 7.732 | 672,235 | +0.12(+1.61%) |
Aug 16, 2004 | 7.312 | 7.651 | 7.312 | 7.609 | 777,443 | +0.33(+4.47%) |
Aug 13, 2004 | 7.249 | 7.412 | 7.221 | 7.284 | 510,115 | +0.11(+1.60%) |
Aug 12, 2004 | 7.431 | 7.479 | 7.117 | 7.169 | 441,456 | -0.26(-3.53%) |
Aug 11, 2004 | 7.431 | 7.565 | 7.289 | 7.431 | 759,169 | +0.00(+0.03%) |
Aug 10, 2004 | 7.441 | 7.454 | 7.330 | 7.429 | 738,806 | +0.01(+0.10%) |
Aug 09, 2004 | 7.402 | 7.565 | 7.282 | 7.422 | 739,589 | +0.01(+0.13%) |
Aug 06, 2004 | 7.586 | 7.590 | 7.347 | 7.412 | 828,089 | -0.17(-2.30%) |
Aug 05, 2004 | 7.944 | 8.025 | 7.546 | 7.586 | 689,987 | -0.28(-3.58%) |
Aug 04, 2004 | 7.881 | 7.987 | 7.642 | 7.868 | 999,607 | -0.09(-1.11%) |
Aug 03, 2004 | 8.216 | 8.264 | 7.952 | 7.956 | 833,049 | -0.15(-1.87%) |
Aug 02, 2004 | 8.216 | 8.216 | 7.862 | 8.107 | 1,214,200 | -0.13(-1.56%) |
Jul 30, 2004 | 7.757 | 8.282 | 7.757 | 8.236 | 1,946,480 | +0.42(+5.34%) |
Jul 29, 2004 | 7.718 | 7.853 | 7.565 | 7.818 | 1,589,347 | +0.13(+1.67%) |
Jul 28, 2004 | 7.483 | 7.717 | 7.387 | 7.690 | 1,143,191 | +0.21(+2.79%) |
Jul 27, 2004 | 7.048 | 7.805 | 7.029 | 7.481 | 3,224,379 | +0.40(+5.68%) |
Jul 26, 2004 | 6.541 | 7.086 | 6.539 | 7.079 | 2,828,348 | +0.82(+13.03%) |
Jul 23, 2004 | 6.349 | 6.407 | 6.167 | 6.263 | 855,762 | +0.08(+1.36%) |
Jul 22, 2004 | 6.339 | 6.395 | 6.119 | 6.179 | 785,536 | -0.22(-3.41%) |
Jul 21, 2004 | 6.301 | 6.433 | 6.301 | 6.397 | 647,695 | -0.03(-0.51%) |
Jul 20, 2004 | 6.403 | 6.460 | 6.307 | 6.429 | 397,075 | +0.03(+0.42%) |
Jul 19, 2004 | 6.422 | 6.437 | 6.324 | 6.403 | 283,513 | -0.04(-0.59%) |
Jul 16, 2004 | 6.416 | 6.514 | 6.408 | 6.441 | 335,987 | +0.01(+0.18%) |
Jul 15, 2004 | 6.338 | 6.487 | 6.320 | 6.429 | 249,053 | +0.09(+1.42%) |
Jul 14, 2004 | 6.261 | 6.443 | 6.179 | 6.339 | 311,708 | +0.09(+1.38%) |
Jul 13, 2004 | 5.995 | 6.272 | 5.995 | 6.253 | 310,141 | +0.26(+4.31%) |
Jul 12, 2004 | 6.085 | 6.085 | 5.924 | 5.995 | 355,305 | -0.09(-1.48%) |
Jul 09, 2004 | 6.169 | 6.211 | 5.997 | 6.085 | 267,327 | -0.07(-1.15%) |
Jul 08, 2004 | 6.372 | 6.372 | 6.154 | 6.156 | 180,916 | -0.24(-3.69%) |
Jul 07, 2004 | 6.368 | 6.435 | 6.313 | 6.391 | 235,478 | +0.02(+0.36%) |
Jul 06, 2004 | 6.443 | 6.445 | 6.320 | 6.368 | 274,637 | -0.08(-1.19%) |
Jul 02, 2004 | 6.426 | 6.520 | 6.420 | 6.445 | 161,858 | +0.00(+0.00%) |
Jul 01, 2004 | 6.497 | 6.497 | 6.374 | 6.445 | 265,500 | -0.08(-1.17%) |
Jun 30, 2004 | 6.466 | 6.521 | 6.407 | 6.521 | 238,610 | +0.06(+0.86%) |
Jun 29, 2004 | 6.309 | 6.502 | 6.309 | 6.466 | 373,319 | +0.14(+2.18%) |
Jun 28, 2004 | 6.382 | 6.416 | 6.278 | 6.328 | 252,969 | -0.09(-1.37%) |
Jun 25, 2004 | 6.171 | 6.416 | 6.171 | 6.416 | 392,637 | +0.26(+4.20%) |
Jun 24, 2004 | 6.225 | 6.320 | 6.135 | 6.158 | 262,889 | -0.13(-2.13%) |
Jun 23, 2004 | 6.100 | 6.362 | 6.100 | 6.292 | 315,885 | +0.15(+2.50%) |
Jun 22, 2004 | 6.090 | 6.146 | 6.002 | 6.138 | 154,026 | +0.02(+0.38%) |
Jun 21, 2004 | 6.186 | 6.186 | 6.090 | 6.115 | 201,540 | -0.06(-0.90%) |
Jun 18, 2004 | 6.089 | 6.171 | 6.039 | 6.171 | 315,102 | +0.08(+1.35%) |
Jun 17, 2004 | 6.052 | 6.123 | 5.916 | 6.089 | 271,243 | +0.04(+0.60%) |
Jun 16, 2004 | 5.991 | 6.052 | 5.918 | 6.052 | 228,690 | +0.09(+1.51%) |
Jun 15, 2004 | 5.842 | 6.014 | 5.842 | 5.962 | 396,553 | +0.19(+3.35%) |
Jun 14, 2004 | 5.928 | 5.933 | 5.730 | 5.769 | 217,725 | -0.18(-3.09%) |
Jun 10, 2004 | 5.861 | 6.020 | 5.861 | 5.953 | 281,164 | +0.09(+1.47%) |
Jun 09, 2004 | 6.004 | 6.014 | 5.861 | 5.866 | 349,040 | -0.17(-2.76%) |
Jun 08, 2004 | 6.023 | 6.033 | 5.897 | 6.033 | 168,907 | -0.02(-0.35%) |
Jun 07, 2004 | 5.842 | 6.069 | 5.842 | 6.054 | 211,982 | +0.26(+4.46%) |
Jun 04, 2004 | 5.707 | 5.889 | 5.667 | 5.796 | 185,354 | +0.16(+2.75%) |
Jun 03, 2004 | 5.845 | 5.845 | 5.640 | 5.640 | 278,292 | -0.20(-3.51%) |
Jun 02, 2004 | 5.985 | 5.987 | 5.828 | 5.845 | 401,513 | -0.19(-3.11%) |