Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.908 | 7.026 | 6.900 | 6.992 | 2,025,056 | +0.06(+0.85%) |
Aug 30, 2004 | 7.235 | 7.235 | 6.875 | 6.933 | 2,441,790 | -0.34(-4.73%) |
Aug 27, 2004 | 7.160 | 7.345 | 7.126 | 7.277 | 1,903,061 | +0.08(+1.17%) |
Aug 26, 2004 | 7.387 | 7.387 | 7.101 | 7.194 | 3,346,501 | -0.25(-3.38%) |
Aug 25, 2004 | 7.194 | 7.471 | 7.126 | 7.445 | 2,100,706 | +0.22(+3.02%) |
Aug 24, 2004 | 7.462 | 7.596 | 7.076 | 7.227 | 2,803,960 | -0.17(-2.27%) |
Aug 23, 2004 | 7.596 | 7.739 | 7.345 | 7.395 | 2,271,784 | -0.15(-2.00%) |
Aug 20, 2004 | 7.026 | 7.554 | 7.026 | 7.546 | 4,856,060 | +0.44(+6.26%) |
Aug 19, 2004 | 6.917 | 7.217 | 6.908 | 7.101 | 4,344,494 | +0.18(+2.67%) |
Aug 18, 2004 | 6.354 | 6.967 | 6.270 | 6.917 | 4,787,200 | +0.50(+7.85%) |
Aug 17, 2004 | 6.379 | 6.547 | 6.337 | 6.413 | 1,922,361 | +0.18(+2.83%) |
Aug 16, 2004 | 6.111 | 6.287 | 6.094 | 6.237 | 1,713,041 | +0.17(+2.77%) |
Aug 13, 2004 | 6.119 | 6.211 | 6.052 | 6.069 | 3,034,248 | -0.01(-0.14%) |
Aug 12, 2004 | 6.337 | 6.346 | 6.044 | 6.077 | 1,919,383 | -0.40(-6.22%) |
Aug 11, 2004 | 6.321 | 6.505 | 5.985 | 6.480 | 4,050,946 | -0.03(-0.52%) |
Aug 10, 2004 | 6.421 | 6.530 | 6.354 | 6.514 | 1,398,406 | +0.18(+2.78%) |
Aug 09, 2004 | 6.514 | 6.514 | 6.312 | 6.337 | 1,075,377 | +0.01(+0.13%) |
Aug 06, 2004 | 6.463 | 6.631 | 6.304 | 6.329 | 1,715,662 | -0.41(-6.10%) |
Aug 05, 2004 | 6.908 | 6.967 | 6.715 | 6.740 | 1,621,069 | -0.13(-1.95%) |
Aug 04, 2004 | 6.606 | 6.908 | 6.589 | 6.875 | 2,038,637 | +0.22(+3.28%) |
Aug 03, 2004 | 6.925 | 6.975 | 6.631 | 6.656 | 2,045,308 | -0.38(-5.37%) |
Aug 02, 2004 | 6.908 | 7.076 | 6.883 | 7.034 | 1,886,740 | +0.00(+0.00%) |
Jul 30, 2004 | 6.732 | 7.126 | 6.723 | 7.034 | 2,840,415 | +0.26(+3.84%) |
Jul 29, 2004 | 6.522 | 6.883 | 6.505 | 6.774 | 3,685,320 | +0.32(+4.94%) |
Jul 28, 2004 | 6.589 | 6.640 | 6.245 | 6.455 | 3,289,792 | -0.18(-2.78%) |
Jul 27, 2004 | 6.581 | 6.665 | 6.363 | 6.640 | 5,331,885 | +0.03(+0.51%) |
Jul 26, 2004 | 6.967 | 6.975 | 6.505 | 6.606 | 4,747,051 | -0.29(-4.14%) |
Jul 23, 2004 | 6.782 | 7.118 | 6.631 | 6.891 | 5,305,556 | +0.05(+0.74%) |
Jul 22, 2004 | 6.514 | 6.917 | 6.312 | 6.841 | 15,595,838 | +0.98(+16.76%) |
Jul 21, 2004 | 6.371 | 6.430 | 5.859 | 5.859 | 7,274,499 | -0.43(-6.81%) |
Jul 20, 2004 | 6.094 | 6.295 | 6.010 | 6.287 | 2,783,230 | +0.24(+3.88%) |
Jul 19, 2004 | 5.985 | 6.169 | 5.960 | 6.052 | 2,836,126 | +0.08(+1.26%) |
Jul 16, 2004 | 6.211 | 6.237 | 5.960 | 5.976 | 2,933,341 | -0.14(-2.33%) |
Jul 15, 2004 | 6.044 | 6.245 | 5.968 | 6.119 | 3,527,228 | +0.04(+0.69%) |
Jul 14, 2004 | 6.321 | 6.421 | 6.044 | 6.077 | 2,914,517 | -0.36(-5.61%) |
Jul 13, 2004 | 6.337 | 6.522 | 6.295 | 6.438 | 3,100,844 | +0.10(+1.59%) |
Jul 12, 2004 | 6.379 | 6.438 | 5.976 | 6.337 | 4,152,449 | -0.06(-0.92%) |
Jul 09, 2004 | 6.539 | 6.614 | 6.354 | 6.396 | 2,743,678 | -0.05(-0.78%) |
Jul 08, 2004 | 6.564 | 6.799 | 6.396 | 6.446 | 3,911,200 | -0.11(-1.66%) |
Jul 07, 2004 | 6.463 | 6.715 | 6.463 | 6.556 | 1,612,610 | +0.08(+1.30%) |
Jul 06, 2004 | 6.765 | 6.791 | 6.472 | 6.472 | 3,825,542 | -0.43(-6.20%) |
Jul 02, 2004 | 6.967 | 7.000 | 6.782 | 6.900 | 1,476,916 | -0.08(-1.08%) |
Jul 01, 2004 | 7.336 | 7.336 | 6.950 | 6.975 | 2,365,186 | -0.35(-4.81%) |
Jun 30, 2004 | 7.143 | 7.437 | 7.135 | 7.328 | 2,270,712 | +0.18(+2.59%) |
Jun 29, 2004 | 6.933 | 7.177 | 6.925 | 7.143 | 3,561,777 | +0.19(+2.78%) |
Jun 28, 2004 | 7.303 | 7.303 | 6.883 | 6.950 | 2,729,381 | -0.06(-0.84%) |
Jun 25, 2004 | 6.933 | 7.139 | 6.933 | 7.009 | 3,460,036 | +0.03(+0.48%) |
Jun 24, 2004 | 7.135 | 7.177 | 6.975 | 6.975 | 2,054,601 | -0.16(-2.24%) |
Jun 23, 2004 | 7.042 | 7.227 | 6.933 | 7.135 | 2,589,636 | +0.08(+1.07%) |
Jun 22, 2004 | 6.757 | 7.068 | 6.715 | 7.059 | 2,970,630 | +0.34(+5.13%) |
Jun 21, 2004 | 6.858 | 6.933 | 6.698 | 6.715 | 3,071,418 | -0.12(-1.72%) |
Jun 18, 2004 | 6.900 | 7.101 | 6.757 | 6.833 | 3,379,382 | -0.11(-1.57%) |
Jun 17, 2004 | 7.219 | 7.219 | 6.891 | 6.942 | 3,972,316 | -0.29(-3.95%) |
Jun 16, 2004 | 7.244 | 7.294 | 7.101 | 7.227 | 2,313,005 | +0.02(+0.23%) |
Jun 15, 2004 | 7.303 | 7.412 | 7.152 | 7.210 | 3,450,863 | +0.00(+0.00%) |
Jun 14, 2004 | 7.420 | 7.429 | 7.160 | 7.210 | 1,702,676 | -0.19(-2.61%) |
Jun 10, 2004 | 7.512 | 7.571 | 7.244 | 7.403 | 4,633,635 | -0.03(-0.34%) |
Jun 09, 2004 | 7.630 | 7.630 | 7.395 | 7.429 | 2,972,774 | -0.20(-2.64%) |
Jun 08, 2004 | 7.487 | 7.731 | 7.403 | 7.630 | 3,748,462 | +0.08(+1.00%) |
Jun 07, 2004 | 7.403 | 7.563 | 7.252 | 7.554 | 4,206,417 | +0.34(+4.65%) |
Jun 04, 2004 | 7.093 | 7.261 | 7.059 | 7.219 | 3,987,208 | +0.33(+4.75%) |
Jun 03, 2004 | 7.126 | 7.160 | 6.891 | 6.891 | 4,155,784 | -0.28(-3.86%) |
Jun 02, 2004 | 7.429 | 7.471 | 7.093 | 7.168 | 5,768,872 | -0.28(-3.72%) |