Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.269 | 7.283 | 7.168 | 7.265 | 370,666 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.361 | 7.242 | 7.248 | 320,287 | -0.09(-1.28%) |
Aug 27, 2004 | 7.210 | 7.346 | 7.198 | 7.342 | 232,841 | +0.11(+1.56%) |
Aug 26, 2004 | 7.294 | 7.298 | 7.164 | 7.229 | 241,716 | -0.07(-0.89%) |
Aug 25, 2004 | 7.187 | 7.294 | 7.103 | 7.294 | 306,713 | +0.07(+0.95%) |
Aug 24, 2004 | 7.212 | 7.325 | 7.141 | 7.225 | 323,941 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.361 | 7.147 | 7.193 | 482,910 | -0.11(-1.55%) |
Aug 20, 2004 | 7.237 | 7.330 | 7.221 | 7.306 | 493,873 | +0.06(+0.87%) |
Aug 19, 2004 | 7.348 | 7.375 | 7.221 | 7.242 | 419,479 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.375 | 7.217 | 7.348 | 302,275 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.417 | 7.279 | 7.306 | 259,727 | -0.05(-0.65%) |
Aug 16, 2004 | 7.183 | 7.398 | 7.183 | 7.353 | 290,529 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.279 | 7.131 | 7.183 | 320,809 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.080 | 7.101 | 362,313 | -0.28(-3.76%) |
Aug 11, 2004 | 7.271 | 7.455 | 7.160 | 7.378 | 828,256 | +0.06(+0.81%) |
Aug 10, 2004 | 6.988 | 7.327 | 6.988 | 7.319 | 591,761 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.959 | 503,010 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.206 | 6.953 | 6.980 | 725,148 | -0.27(-3.78%) |
Aug 05, 2004 | 7.409 | 7.428 | 7.252 | 7.254 | 462,027 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.375 | 7.390 | 587,062 | -0.09(-1.15%) |
Aug 03, 2004 | 7.662 | 7.691 | 7.476 | 7.476 | 726,192 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.796 | 7.568 | 7.761 | 586,801 | +0.13(+1.76%) |
Jul 30, 2004 | 7.528 | 7.666 | 7.528 | 7.627 | 350,044 | +0.08(+1.04%) |
Jul 29, 2004 | 7.474 | 7.595 | 7.399 | 7.549 | 351,611 | +0.08(+1.03%) |
Jul 28, 2004 | 7.455 | 7.539 | 7.399 | 7.472 | 546,602 | +0.00(+0.03%) |
Jul 27, 2004 | 7.189 | 7.499 | 7.189 | 7.470 | 789,101 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.158 | 7.233 | 773,700 | +0.11(+1.59%) |
Jul 23, 2004 | 7.321 | 7.321 | 7.081 | 7.120 | 1,098,164 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.432 | 7.154 | 7.321 | 1,139,929 | -0.06(-0.80%) |
Jul 21, 2004 | 7.817 | 7.817 | 7.357 | 7.380 | 1,105,734 | -0.44(-5.59%) |
Jul 20, 2004 | 7.706 | 7.827 | 7.589 | 7.817 | 1,169,426 | +0.11(+1.44%) |
Jul 19, 2004 | 7.838 | 7.852 | 7.700 | 7.706 | 676,074 | -0.15(-1.85%) |
Jul 16, 2004 | 7.911 | 7.970 | 7.823 | 7.852 | 986,181 | -0.00(-0.02%) |
Jul 15, 2004 | 8.137 | 8.191 | 7.721 | 7.853 | 1,242,515 | -0.12(-1.49%) |
Jul 14, 2004 | 8.024 | 8.074 | 7.911 | 7.972 | 787,796 | -0.05(-0.64%) |
Jul 13, 2004 | 7.911 | 8.026 | 7.892 | 8.024 | 555,999 | +0.16(+2.05%) |
Jul 12, 2004 | 7.930 | 7.968 | 7.827 | 7.863 | 436,968 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.974 | 7.752 | 7.913 | 430,703 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.779 | 7.784 | 706,876 | -0.14(-1.79%) |
Jul 07, 2004 | 7.746 | 8.049 | 7.668 | 7.926 | 706,093 | +0.26(+3.40%) |
Jul 06, 2004 | 7.618 | 7.871 | 7.603 | 7.666 | 575,838 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.528 | 7.587 | 267,819 | +0.01(+0.13%) |
Jul 01, 2004 | 7.727 | 7.737 | 7.520 | 7.578 | 376,409 | -0.15(-1.88%) |
Jun 30, 2004 | 7.719 | 7.779 | 7.581 | 7.723 | 471,164 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.777 | 7.558 | 7.643 | 594,632 | +0.10(+1.29%) |
Jun 28, 2004 | 7.624 | 7.681 | 7.486 | 7.545 | 484,215 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.725 | 7.499 | 7.576 | 1,296,810 | +0.07(+0.89%) |
Jun 24, 2004 | 7.434 | 7.643 | 7.334 | 7.509 | 1,467,525 | +0.07(+0.90%) |
Jun 23, 2004 | 7.118 | 7.468 | 7.118 | 7.442 | 548,429 | +0.32(+4.55%) |
Jun 22, 2004 | 7.101 | 7.152 | 6.896 | 7.118 | 864,801 | +0.11(+1.64%) |
Jun 21, 2004 | 7.160 | 7.166 | 6.976 | 7.003 | 403,556 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.248 | 7.091 | 7.179 | 620,735 | +0.00(+0.00%) |
Jun 17, 2004 | 7.011 | 7.281 | 6.921 | 7.179 | 888,816 | +0.14(+2.01%) |
Jun 16, 2004 | 6.982 | 7.062 | 6.869 | 7.037 | 376,409 | +0.09(+1.27%) |
Jun 15, 2004 | 6.852 | 7.005 | 6.834 | 6.949 | 514,495 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.666 | 6.679 | 349,783 | -0.18(-2.65%) |
Jun 10, 2004 | 6.819 | 6.961 | 6.819 | 6.861 | 519,716 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.777 | 6.823 | 486,303 | -0.16(-2.28%) |
Jun 08, 2004 | 7.005 | 7.011 | 6.909 | 6.982 | 421,045 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.752 | 7.051 | 415,564 | +0.29(+4.34%) |
Jun 04, 2004 | 6.800 | 6.819 | 6.719 | 6.758 | 355,004 | +0.03(+0.43%) |
Jun 03, 2004 | 6.934 | 6.934 | 6.729 | 6.729 | 310,106 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.869 | 6.938 | 373,276 | -0.00(-0.03%) |