Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.242 | 7.255 | 7.141 | 7.238 | 372,053 | +0.02(+0.24%) |
Aug 30, 2004 | 7.286 | 7.334 | 7.215 | 7.221 | 321,485 | -0.09(-1.28%) |
Aug 27, 2004 | 7.183 | 7.318 | 7.171 | 7.315 | 233,712 | +0.11(+1.56%) |
Aug 26, 2004 | 7.267 | 7.271 | 7.137 | 7.202 | 242,620 | -0.06(-0.89%) |
Aug 25, 2004 | 7.160 | 7.267 | 7.076 | 7.267 | 307,861 | +0.07(+0.95%) |
Aug 24, 2004 | 7.185 | 7.297 | 7.114 | 7.198 | 325,153 | +0.03(+0.45%) |
Aug 23, 2004 | 7.326 | 7.334 | 7.120 | 7.166 | 484,717 | -0.11(-1.55%) |
Aug 20, 2004 | 7.210 | 7.303 | 7.194 | 7.278 | 495,722 | +0.06(+0.87%) |
Aug 19, 2004 | 7.320 | 7.347 | 7.194 | 7.215 | 421,049 | -0.10(-1.43%) |
Aug 18, 2004 | 7.240 | 7.347 | 7.191 | 7.320 | 303,407 | +0.04(+0.58%) |
Aug 17, 2004 | 7.374 | 7.389 | 7.252 | 7.278 | 260,699 | -0.05(-0.65%) |
Aug 16, 2004 | 7.156 | 7.370 | 7.156 | 7.326 | 291,616 | +0.17(+2.37%) |
Aug 13, 2004 | 7.105 | 7.252 | 7.105 | 7.156 | 322,009 | +0.08(+1.16%) |
Aug 12, 2004 | 7.303 | 7.303 | 7.053 | 7.074 | 363,669 | -0.28(-3.76%) |
Aug 11, 2004 | 7.244 | 7.427 | 7.133 | 7.351 | 831,356 | +0.06(+0.81%) |
Aug 10, 2004 | 6.962 | 7.299 | 6.962 | 7.292 | 593,975 | +0.36(+5.17%) |
Aug 09, 2004 | 6.950 | 7.040 | 6.901 | 6.933 | 504,892 | -0.02(-0.30%) |
Aug 06, 2004 | 7.175 | 7.179 | 6.927 | 6.954 | 727,862 | -0.27(-3.78%) |
Aug 05, 2004 | 7.381 | 7.400 | 7.225 | 7.227 | 463,756 | -0.14(-1.84%) |
Aug 04, 2004 | 7.465 | 7.465 | 7.347 | 7.362 | 589,259 | -0.09(-1.15%) |
Aug 03, 2004 | 7.633 | 7.662 | 7.448 | 7.448 | 728,910 | -0.28(-3.68%) |
Aug 02, 2004 | 7.553 | 7.767 | 7.540 | 7.733 | 588,997 | +0.13(+1.76%) |
Jul 30, 2004 | 7.500 | 7.637 | 7.500 | 7.599 | 351,354 | +0.08(+1.04%) |
Jul 29, 2004 | 7.446 | 7.567 | 7.372 | 7.521 | 352,926 | +0.08(+1.03%) |
Jul 28, 2004 | 7.427 | 7.511 | 7.372 | 7.444 | 548,648 | +0.00(+0.03%) |
Jul 27, 2004 | 7.162 | 7.471 | 7.162 | 7.442 | 792,054 | +0.24(+3.28%) |
Jul 26, 2004 | 7.175 | 7.242 | 7.131 | 7.206 | 776,596 | +0.11(+1.59%) |
Jul 23, 2004 | 7.294 | 7.294 | 7.055 | 7.093 | 1,102,274 | -0.20(-2.75%) |
Jul 22, 2004 | 7.353 | 7.404 | 7.128 | 7.294 | 1,144,195 | -0.06(-0.80%) |
Jul 21, 2004 | 7.788 | 7.788 | 7.330 | 7.353 | 1,109,872 | -0.44(-5.59%) |
Jul 20, 2004 | 7.677 | 7.797 | 7.561 | 7.788 | 1,173,802 | +0.11(+1.44%) |
Jul 19, 2004 | 7.809 | 7.822 | 7.671 | 7.677 | 678,604 | -0.15(-1.85%) |
Jul 16, 2004 | 7.881 | 7.941 | 7.794 | 7.822 | 989,872 | -0.00(-0.02%) |
Jul 15, 2004 | 8.107 | 8.160 | 7.692 | 7.824 | 1,247,165 | -0.12(-1.49%) |
Jul 14, 2004 | 7.994 | 8.044 | 7.881 | 7.942 | 790,744 | -0.05(-0.64%) |
Jul 13, 2004 | 7.881 | 7.996 | 7.862 | 7.994 | 558,080 | +0.16(+2.05%) |
Jul 12, 2004 | 7.900 | 7.939 | 7.797 | 7.834 | 438,604 | -0.05(-0.63%) |
Jul 09, 2004 | 7.755 | 7.944 | 7.723 | 7.883 | 432,315 | +0.13(+1.65%) |
Jul 08, 2004 | 7.824 | 7.897 | 7.750 | 7.755 | 709,521 | -0.14(-1.79%) |
Jul 07, 2004 | 7.717 | 8.019 | 7.639 | 7.897 | 708,735 | +0.26(+3.40%) |
Jul 06, 2004 | 7.589 | 7.841 | 7.574 | 7.637 | 577,993 | +0.08(+1.04%) |
Jul 02, 2004 | 7.557 | 7.626 | 7.500 | 7.559 | 268,821 | +0.01(+0.13%) |
Jul 01, 2004 | 7.698 | 7.708 | 7.492 | 7.549 | 377,817 | -0.15(-1.89%) |
Jun 30, 2004 | 7.691 | 7.750 | 7.553 | 7.694 | 472,927 | +0.08(+1.05%) |
Jun 29, 2004 | 7.530 | 7.748 | 7.530 | 7.614 | 596,857 | +0.10(+1.29%) |
Jun 28, 2004 | 7.595 | 7.652 | 7.458 | 7.517 | 486,027 | -0.03(-0.40%) |
Jun 25, 2004 | 7.536 | 7.696 | 7.471 | 7.547 | 1,301,663 | +0.07(+0.89%) |
Jun 24, 2004 | 7.406 | 7.614 | 7.307 | 7.481 | 1,473,017 | +0.07(+0.90%) |
Jun 23, 2004 | 7.091 | 7.441 | 7.091 | 7.414 | 550,482 | +0.32(+4.55%) |
Jun 22, 2004 | 7.074 | 7.126 | 6.870 | 7.091 | 868,037 | +0.11(+1.64%) |
Jun 21, 2004 | 7.133 | 7.139 | 6.950 | 6.977 | 405,066 | -0.18(-2.45%) |
Jun 18, 2004 | 7.152 | 7.221 | 7.065 | 7.152 | 623,058 | +0.00(+0.00%) |
Jun 17, 2004 | 6.984 | 7.254 | 6.895 | 7.152 | 892,142 | +0.14(+2.01%) |
Jun 16, 2004 | 6.956 | 7.036 | 6.843 | 7.011 | 377,817 | +0.09(+1.27%) |
Jun 15, 2004 | 6.826 | 6.979 | 6.809 | 6.923 | 516,420 | +0.27(+4.04%) |
Jun 14, 2004 | 6.836 | 6.836 | 6.641 | 6.654 | 351,092 | -0.18(-2.65%) |
Jun 10, 2004 | 6.794 | 6.935 | 6.794 | 6.836 | 521,661 | +0.04(+0.56%) |
Jun 09, 2004 | 6.927 | 6.927 | 6.752 | 6.797 | 488,123 | -0.16(-2.28%) |
Jun 08, 2004 | 6.979 | 6.984 | 6.883 | 6.956 | 422,621 | -0.07(-0.98%) |
Jun 07, 2004 | 6.742 | 7.061 | 6.727 | 7.025 | 417,119 | +0.29(+4.34%) |
Jun 04, 2004 | 6.775 | 6.794 | 6.694 | 6.733 | 356,333 | +0.03(+0.43%) |
Jun 03, 2004 | 6.908 | 6.908 | 6.704 | 6.704 | 311,267 | -0.21(-3.01%) |
Jun 02, 2004 | 6.946 | 6.965 | 6.843 | 6.912 | 374,673 | -0.00(-0.03%) |