Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.867 | 7.923 | 7.778 | 7.901 | 12,360,300 | +0.08(+1.07%) |
Aug 30, 2004 | 7.884 | 7.890 | 7.795 | 7.817 | 6,899,137 | -0.09(-1.13%) |
Aug 27, 2004 | 7.851 | 7.940 | 7.828 | 7.907 | 11,311,821 | +0.08(+1.07%) |
Aug 26, 2004 | 7.823 | 7.884 | 7.767 | 7.823 | 5,977,990 | +0.01(+0.07%) |
Aug 25, 2004 | 7.767 | 7.884 | 7.727 | 7.817 | 10,164,406 | +0.03(+0.36%) |
Aug 24, 2004 | 7.862 | 7.901 | 7.722 | 7.789 | 9,673,294 | -0.07(-0.93%) |
Aug 23, 2004 | 7.873 | 7.946 | 7.856 | 7.862 | 7,771,530 | -0.04(-0.50%) |
Aug 20, 2004 | 7.839 | 7.929 | 7.621 | 7.901 | 22,133,780 | +0.06(+0.79%) |
Aug 19, 2004 | 7.929 | 7.991 | 7.778 | 7.839 | 13,877,389 | -0.17(-2.10%) |
Aug 18, 2004 | 7.867 | 8.024 | 7.795 | 8.007 | 7,942,794 | +0.08(+1.06%) |
Aug 17, 2004 | 7.890 | 8.007 | 7.884 | 7.923 | 10,591,941 | +0.05(+0.64%) |
Aug 16, 2004 | 7.727 | 7.895 | 7.688 | 7.873 | 12,935,883 | +0.15(+1.88%) |
Aug 13, 2004 | 7.817 | 7.834 | 7.671 | 7.727 | 10,703,914 | -0.03(-0.43%) |
Aug 12, 2004 | 7.912 | 7.918 | 7.711 | 7.761 | 15,169,816 | -0.21(-2.60%) |
Aug 11, 2004 | 7.979 | 8.024 | 7.851 | 7.968 | 14,791,214 | -0.05(-0.63%) |
Aug 10, 2004 | 7.884 | 8.063 | 7.862 | 8.019 | 12,174,213 | +0.13(+1.70%) |
Aug 09, 2004 | 7.873 | 7.963 | 7.789 | 7.884 | 12,044,917 | +0.01(+0.07%) |
Aug 06, 2004 | 7.839 | 7.974 | 7.783 | 7.879 | 16,352,949 | -0.07(-0.92%) |
Aug 05, 2004 | 8.226 | 8.226 | 7.951 | 7.951 | 19,156,750 | -0.27(-3.34%) |
Aug 04, 2004 | 8.203 | 8.293 | 8.086 | 8.226 | 12,959,099 | -0.01(-0.14%) |
Aug 03, 2004 | 8.399 | 8.416 | 8.203 | 8.237 | 15,383,584 | -0.19(-2.26%) |
Aug 02, 2004 | 8.203 | 8.455 | 8.198 | 8.427 | 14,779,963 | +0.18(+2.24%) |
Jul 30, 2004 | 8.343 | 8.343 | 8.187 | 8.243 | 13,898,998 | -0.13(-1.54%) |
Jul 29, 2004 | 8.450 | 8.455 | 8.259 | 8.371 | 18,963,698 | -0.13(-1.58%) |
Jul 28, 2004 | 8.276 | 8.523 | 8.276 | 8.506 | 14,893,544 | +0.17(+2.08%) |
Jul 27, 2004 | 8.271 | 8.355 | 8.231 | 8.332 | 9,073,245 | +0.08(+0.95%) |
Jul 26, 2004 | 8.192 | 8.276 | 8.119 | 8.254 | 12,262,256 | +0.04(+0.48%) |
Jul 23, 2004 | 8.203 | 8.231 | 8.103 | 8.215 | 9,984,212 | +0.01(+0.14%) |
Jul 22, 2004 | 8.125 | 8.248 | 8.035 | 8.203 | 15,868,802 | +0.07(+0.83%) |
Jul 21, 2004 | 8.231 | 8.259 | 8.119 | 8.136 | 16,407,596 | -0.04(-0.48%) |
Jul 20, 2004 | 8.383 | 8.383 | 8.007 | 8.175 | 38,686,924 | -0.21(-2.54%) |
Jul 19, 2004 | 8.315 | 8.489 | 8.310 | 8.388 | 11,974,554 | +0.07(+0.88%) |
Jul 16, 2004 | 8.511 | 8.523 | 8.304 | 8.315 | 12,916,774 | -0.10(-1.20%) |
Jul 15, 2004 | 8.455 | 8.500 | 8.399 | 8.416 | 7,696,346 | -0.04(-0.46%) |
Jul 14, 2004 | 8.427 | 8.579 | 8.388 | 8.455 | 15,199,640 | -0.03(-0.33%) |
Jul 13, 2004 | 8.567 | 8.606 | 8.450 | 8.483 | 10,391,924 | +0.00(+0.00%) |
Jul 12, 2004 | 8.405 | 8.489 | 7.677 | 8.483 | 9,475,599 | -0.01(-0.07%) |
Jul 09, 2004 | 8.383 | 8.545 | 8.287 | 8.489 | 18,277,928 | +0.22(+2.64%) |
Jul 08, 2004 | 8.343 | 8.433 | 8.259 | 8.271 | 14,139,732 | -0.11(-1.27%) |
Jul 07, 2004 | 8.321 | 8.439 | 8.287 | 8.377 | 13,680,408 | +0.00(+0.00%) |
Jul 06, 2004 | 8.287 | 8.411 | 8.181 | 8.377 | 19,007,096 | +0.01(+0.07%) |
Jul 02, 2004 | 8.416 | 8.461 | 8.321 | 8.371 | 17,845,036 | -0.04(-0.47%) |
Jul 01, 2004 | 8.763 | 8.830 | 8.371 | 8.411 | 30,823,422 | -0.35(-4.03%) |
Jun 30, 2004 | 8.942 | 8.942 | 8.696 | 8.763 | 13,508,251 | -0.12(-1.39%) |
Jun 29, 2004 | 8.758 | 8.920 | 8.668 | 8.886 | 18,988,522 | +0.12(+1.41%) |
Jun 28, 2004 | 8.959 | 9.015 | 8.696 | 8.763 | 20,270,770 | -0.11(-1.26%) |
Jun 25, 2004 | 9.043 | 9.099 | 8.875 | 8.875 | 18,346,506 | -0.17(-1.86%) |
Jun 24, 2004 | 9.161 | 9.206 | 9.032 | 9.043 | 25,471,198 | -0.12(-1.28%) |
Jun 23, 2004 | 8.959 | 9.228 | 8.937 | 9.161 | 29,953,708 | +0.20(+2.25%) |
Jun 22, 2004 | 8.763 | 8.959 | 8.735 | 8.959 | 21,248,350 | +0.20(+2.24%) |
Jun 21, 2004 | 8.931 | 8.959 | 8.741 | 8.763 | 12,220,288 | -0.13(-1.51%) |
Jun 18, 2004 | 8.758 | 8.937 | 8.707 | 8.898 | 19,721,618 | +0.14(+1.60%) |
Jun 17, 2004 | 8.819 | 8.819 | 8.629 | 8.758 | 17,438,216 | +0.01(+0.06%) |
Jun 16, 2004 | 8.657 | 8.909 | 8.550 | 8.752 | 18,734,752 | +0.12(+1.43%) |
Jun 15, 2004 | 8.556 | 8.696 | 8.556 | 8.629 | 12,180,107 | +0.11(+1.25%) |
Jun 14, 2004 | 8.702 | 8.702 | 8.500 | 8.523 | 13,248,766 | -0.20(-2.31%) |
Jun 10, 2004 | 8.702 | 8.763 | 8.662 | 8.724 | 14,832,467 | +0.10(+1.17%) |
Jun 09, 2004 | 8.595 | 8.707 | 8.500 | 8.623 | 12,831,410 | -0.01(-0.13%) |
Jun 08, 2004 | 8.511 | 8.668 | 8.472 | 8.634 | 17,115,690 | +0.12(+1.45%) |
Jun 07, 2004 | 8.388 | 8.556 | 8.371 | 8.511 | 22,179,678 | +0.16(+1.94%) |
Jun 04, 2004 | 8.271 | 8.399 | 8.271 | 8.349 | 9,941,709 | +0.09(+1.08%) |
Jun 03, 2004 | 8.332 | 8.399 | 8.209 | 8.259 | 14,732,280 | -0.08(-0.94%) |
Jun 02, 2004 | 8.511 | 8.511 | 8.271 | 8.338 | 19,194,432 | -0.08(-1.00%) |