Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.775 | 7.895 | 7.756 | 7.895 | 2,047,236 | +0.14(+1.84%) |
Aug 30, 2004 | 7.846 | 7.849 | 7.748 | 7.753 | 1,014,869 | -0.09(-1.16%) |
Aug 27, 2004 | 7.878 | 7.883 | 7.803 | 7.844 | 1,724,778 | -0.05(-0.63%) |
Aug 26, 2004 | 7.927 | 7.937 | 7.891 | 7.894 | 1,902,255 | -0.03(-0.34%) |
Aug 25, 2004 | 7.948 | 7.967 | 7.881 | 7.921 | 1,662,911 | -0.04(-0.54%) |
Aug 24, 2004 | 7.929 | 7.977 | 7.905 | 7.964 | 1,130,479 | +0.07(+0.83%) |
Aug 23, 2004 | 8.009 | 8.009 | 7.875 | 7.899 | 1,656,662 | -0.11(-1.38%) |
Aug 20, 2004 | 7.929 | 8.014 | 7.881 | 8.009 | 2,072,233 | +0.08(+1.01%) |
Aug 19, 2004 | 7.881 | 7.939 | 7.833 | 7.929 | 1,511,055 | +0.04(+0.47%) |
Aug 18, 2004 | 7.839 | 7.894 | 7.785 | 7.892 | 1,284,834 | +0.05(+0.69%) |
Aug 17, 2004 | 7.819 | 7.935 | 7.815 | 7.838 | 1,514,805 | +0.05(+0.66%) |
Aug 16, 2004 | 7.567 | 7.791 | 7.567 | 7.787 | 1,601,044 | +0.19(+2.53%) |
Aug 13, 2004 | 7.609 | 7.609 | 7.519 | 7.595 | 1,701,031 | -0.01(-0.11%) |
Aug 12, 2004 | 7.724 | 7.724 | 7.555 | 7.603 | 1,482,309 | -0.12(-1.59%) |
Aug 11, 2004 | 7.767 | 7.767 | 7.662 | 7.726 | 1,499,182 | -0.04(-0.54%) |
Aug 10, 2004 | 7.647 | 7.774 | 7.636 | 7.767 | 1,091,109 | +0.12(+1.59%) |
Aug 09, 2004 | 7.657 | 7.692 | 7.548 | 7.646 | 1,371,698 | +0.03(+0.38%) |
Aug 06, 2004 | 7.633 | 7.649 | 7.550 | 7.617 | 2,199,717 | -0.08(-1.00%) |
Aug 05, 2004 | 7.878 | 7.878 | 7.683 | 7.694 | 2,458,434 | -0.17(-2.22%) |
Aug 04, 2004 | 7.985 | 7.985 | 7.771 | 7.868 | 2,875,255 | -0.14(-1.70%) |
Aug 03, 2004 | 8.025 | 8.044 | 7.945 | 8.004 | 2,246,586 | -0.04(-0.50%) |
Aug 02, 2004 | 8.025 | 8.076 | 7.967 | 8.044 | 2,450,310 | +0.04(+0.52%) |
Jul 30, 2004 | 7.982 | 8.019 | 7.913 | 8.003 | 2,326,576 | +0.05(+0.60%) |
Jul 29, 2004 | 7.835 | 8.019 | 7.825 | 7.955 | 3,532,046 | +0.12(+1.55%) |
Jul 28, 2004 | 7.745 | 7.854 | 7.678 | 7.833 | 2,059,735 | +0.06(+0.78%) |
Jul 27, 2004 | 7.793 | 7.823 | 7.718 | 7.772 | 2,162,222 | +0.00(+0.02%) |
Jul 26, 2004 | 7.715 | 7.857 | 7.715 | 7.771 | 2,533,424 | +0.06(+0.73%) |
Jul 23, 2004 | 7.569 | 7.740 | 7.521 | 7.715 | 3,522,047 | +0.15(+2.01%) |
Jul 22, 2004 | 7.615 | 7.615 | 7.340 | 7.563 | 3,681,402 | -0.05(-0.67%) |
Jul 21, 2004 | 7.719 | 7.753 | 7.607 | 7.614 | 1,771,647 | -0.07(-0.96%) |
Jul 20, 2004 | 7.595 | 7.715 | 7.585 | 7.687 | 1,802,893 | +0.12(+1.54%) |
Jul 19, 2004 | 7.655 | 7.670 | 7.545 | 7.571 | 1,964,122 | -0.09(-1.21%) |
Jul 16, 2004 | 7.793 | 7.807 | 7.652 | 7.663 | 2,205,966 | -0.06(-0.73%) |
Jul 15, 2004 | 7.745 | 7.787 | 7.718 | 7.719 | 1,213,594 | -0.02(-0.21%) |
Jul 14, 2004 | 7.801 | 7.809 | 7.703 | 7.735 | 1,774,147 | -0.07(-0.84%) |
Jul 13, 2004 | 7.703 | 7.801 | 7.681 | 7.801 | 1,004,245 | +0.09(+1.16%) |
Jul 12, 2004 | 7.703 | 7.732 | 7.660 | 7.711 | 883,011 | +0.02(+0.21%) |
Jul 09, 2004 | 7.715 | 7.743 | 7.651 | 7.695 | 1,680,409 | -0.02(-0.25%) |
Jul 08, 2004 | 7.841 | 7.841 | 7.636 | 7.715 | 2,119,727 | -0.13(-1.65%) |
Jul 07, 2004 | 7.721 | 7.883 | 7.721 | 7.844 | 2,122,852 | +0.12(+1.60%) |
Jul 06, 2004 | 7.737 | 7.745 | 7.694 | 7.721 | 1,811,017 | -0.02(-0.31%) |
Jul 02, 2004 | 7.787 | 7.809 | 7.721 | 7.745 | 1,467,936 | -0.04(-0.53%) |
Jul 01, 2004 | 7.793 | 7.827 | 7.726 | 7.787 | 3,177,091 | -0.01(-0.08%) |
Jun 30, 2004 | 7.833 | 7.860 | 7.780 | 7.793 | 2,910,251 | -0.05(-0.61%) |
Jun 29, 2004 | 7.977 | 7.977 | 7.828 | 7.841 | 2,682,155 | -0.15(-1.90%) |
Jun 28, 2004 | 8.001 | 8.073 | 7.966 | 7.993 | 2,780,267 | +0.03(+0.40%) |
Jun 25, 2004 | 7.921 | 8.019 | 7.911 | 7.961 | 2,767,769 | -0.00(-0.06%) |
Jun 24, 2004 | 7.820 | 8.060 | 7.820 | 7.966 | 3,984,488 | +0.15(+1.92%) |
Jun 23, 2004 | 7.713 | 7.820 | 7.691 | 7.815 | 1,556,050 | +0.11(+1.43%) |
Jun 22, 2004 | 7.633 | 7.726 | 7.591 | 7.705 | 2,294,705 | +0.08(+1.03%) |
Jun 21, 2004 | 7.649 | 7.662 | 7.611 | 7.627 | 1,234,216 | +0.00(+0.02%) |
Jun 18, 2004 | 7.615 | 7.678 | 7.612 | 7.625 | 2,140,975 | +0.01(+0.13%) |
Jun 17, 2004 | 7.601 | 7.657 | 7.569 | 7.615 | 1,661,661 | +0.00(+0.00%) |
Jun 16, 2004 | 7.623 | 7.643 | 7.575 | 7.615 | 1,502,307 | -0.00(-0.06%) |
Jun 15, 2004 | 7.590 | 7.689 | 7.582 | 7.620 | 2,055,360 | +0.06(+0.83%) |
Jun 14, 2004 | 7.617 | 7.625 | 7.542 | 7.558 | 1,298,583 | -0.09(-1.19%) |
Jun 10, 2004 | 7.595 | 7.675 | 7.588 | 7.649 | 1,803,518 | +0.12(+1.57%) |
Jun 09, 2004 | 7.673 | 7.675 | 7.515 | 7.531 | 2,441,561 | -0.20(-2.59%) |
Jun 08, 2004 | 7.617 | 7.737 | 7.617 | 7.731 | 2,950,246 | +0.09(+1.24%) |
Jun 07, 2004 | 7.577 | 7.647 | 7.553 | 7.636 | 1,346,077 | +0.09(+1.17%) |
Jun 04, 2004 | 7.540 | 7.567 | 7.505 | 7.548 | 1,839,138 | +0.01(+0.11%) |
Jun 03, 2004 | 7.513 | 7.558 | 7.419 | 7.540 | 3,027,111 | +0.04(+0.47%) |
Jun 02, 2004 | 7.457 | 7.508 | 7.441 | 7.505 | 1,787,270 | +0.06(+0.84%) |