Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.527 | 7.668 | 7.505 | 7.565 | 13,571,400 | +0.04(+0.46%) |
Aug 30, 2004 | 7.740 | 7.812 | 7.530 | 7.530 | 2,276,200 | -0.19(-2.52%) |
Aug 27, 2004 | 7.755 | 7.865 | 7.662 | 7.725 | 2,857,600 | +0.21(+2.79%) |
Aug 26, 2004 | 7.310 | 7.525 | 7.265 | 7.515 | 1,484,000 | +0.21(+2.80%) |
Aug 25, 2004 | 7.258 | 7.332 | 7.150 | 7.310 | 1,287,000 | +0.01(+0.21%) |
Aug 24, 2004 | 7.312 | 7.402 | 7.188 | 7.295 | 1,179,400 | +0.02(+0.31%) |
Aug 23, 2004 | 7.450 | 7.457 | 7.192 | 7.272 | 1,456,800 | -0.15(-2.05%) |
Aug 20, 2004 | 7.385 | 7.455 | 7.265 | 7.425 | 814,600 | +0.07(+0.95%) |
Aug 19, 2004 | 7.372 | 7.418 | 7.190 | 7.355 | 1,237,600 | +0.04(+0.58%) |
Aug 18, 2004 | 7.277 | 7.322 | 7.125 | 7.312 | 2,214,400 | +0.01(+0.21%) |
Aug 17, 2004 | 7.235 | 7.463 | 7.218 | 7.298 | 2,621,200 | +0.12(+1.60%) |
Aug 16, 2004 | 6.848 | 7.200 | 6.805 | 7.183 | 1,920,800 | +0.33(+4.74%) |
Aug 13, 2004 | 6.865 | 7.015 | 6.805 | 6.857 | 1,520,800 | -0.04(-0.62%) |
Aug 12, 2004 | 6.885 | 7.098 | 6.700 | 6.900 | 4,388,800 | -0.12(-1.78%) |
Aug 11, 2004 | 7.010 | 7.192 | 6.812 | 7.025 | 3,157,000 | -0.10(-1.40%) |
Aug 10, 2004 | 7.147 | 7.245 | 7.015 | 7.125 | 1,366,200 | +0.05(+0.74%) |
Aug 09, 2004 | 6.905 | 7.117 | 6.840 | 7.072 | 2,309,600 | +0.18(+2.61%) |
Aug 06, 2004 | 6.593 | 6.975 | 6.470 | 6.893 | 3,429,800 | -0.03(-0.36%) |
Aug 05, 2004 | 7.560 | 7.560 | 6.787 | 6.918 | 4,715,800 | -0.24(-3.39%) |
Aug 04, 2004 | 7.350 | 7.350 | 6.920 | 7.160 | 3,974,200 | -0.18(-2.52%) |
Aug 03, 2004 | 7.513 | 7.550 | 7.308 | 7.345 | 1,186,200 | -0.09(-1.24%) |
Aug 02, 2004 | 7.380 | 7.518 | 7.300 | 7.438 | 2,123,400 | +0.00(+0.03%) |
Jul 30, 2004 | 7.530 | 7.567 | 7.355 | 7.435 | 2,017,800 | -0.06(-0.77%) |
Jul 29, 2004 | 7.402 | 7.577 | 7.353 | 7.492 | 2,049,800 | +0.19(+2.60%) |
Jul 28, 2004 | 7.300 | 7.360 | 7.058 | 7.303 | 2,640,600 | +0.00(+0.03%) |
Jul 27, 2004 | 6.935 | 7.312 | 6.915 | 7.300 | 2,728,000 | +0.41(+5.91%) |
Jul 26, 2004 | 6.942 | 7.110 | 6.817 | 6.893 | 2,229,000 | -0.00(-0.04%) |
Jul 23, 2004 | 6.950 | 7.197 | 6.888 | 6.895 | 2,957,200 | -0.07(-0.97%) |
Jul 22, 2004 | 6.812 | 6.990 | 6.685 | 6.963 | 2,700,000 | +0.12(+1.75%) |
Jul 21, 2004 | 7.025 | 7.060 | 6.830 | 6.843 | 2,071,800 | -0.12(-1.69%) |
Jul 20, 2004 | 6.790 | 7.022 | 6.747 | 6.960 | 3,325,000 | +0.24(+3.49%) |
Jul 19, 2004 | 6.622 | 6.775 | 6.445 | 6.725 | 4,605,400 | +0.03(+0.41%) |
Jul 16, 2004 | 6.938 | 7.058 | 6.562 | 6.697 | 5,176,200 | -0.23(-3.35%) |
Jul 15, 2004 | 7.152 | 7.218 | 6.902 | 6.930 | 3,352,800 | -0.23(-3.14%) |
Jul 14, 2004 | 7.370 | 7.370 | 7.140 | 7.155 | 3,150,000 | -0.20(-2.72%) |
Jul 13, 2004 | 7.275 | 7.433 | 7.125 | 7.355 | 3,071,800 | +0.09(+1.17%) |
Jul 12, 2004 | 7.235 | 7.295 | 7.040 | 7.270 | 2,188,000 | +3.64(+100.52%) |
Jul 09, 2004 | 3.613 | 3.712 | 3.599 | 3.626 | 3,122,800 | +0.00(+0.12%) |
Jul 08, 2004 | 3.769 | 3.769 | 3.586 | 3.621 | 4,687,200 | -0.18(-4.63%) |
Jul 07, 2004 | 3.797 | 3.857 | 3.760 | 3.797 | 2,713,200 | +0.00(+0.03%) |
Jul 06, 2004 | 3.849 | 3.884 | 3.750 | 3.796 | 4,612,000 | -0.06(-1.48%) |
Jul 02, 2004 | 3.844 | 3.891 | 3.824 | 3.853 | 2,978,400 | -0.04(-0.90%) |
Jul 01, 2004 | 3.803 | 3.953 | 3.735 | 3.888 | 6,201,600 | +0.08(+2.12%) |
Jun 30, 2004 | 3.796 | 3.826 | 3.731 | 3.807 | 5,815,600 | +0.02(+0.59%) |
Jun 29, 2004 | 3.906 | 3.931 | 3.757 | 3.784 | 4,876,400 | -0.10(-2.65%) |
Jun 28, 2004 | 3.811 | 3.928 | 3.811 | 3.888 | 3,935,600 | +0.09(+2.30%) |
Jun 25, 2004 | 3.756 | 3.857 | 3.746 | 3.800 | 7,844,400 | +0.06(+1.49%) |
Jun 24, 2004 | 3.657 | 3.762 | 3.628 | 3.744 | 2,966,400 | +0.09(+2.38%) |
Jun 23, 2004 | 3.659 | 3.684 | 3.638 | 3.658 | 1,857,600 | +0.01(+0.15%) |
Jun 22, 2004 | 3.609 | 3.656 | 3.571 | 3.652 | 2,435,200 | +0.05(+1.35%) |
Jun 21, 2004 | 3.584 | 3.606 | 3.571 | 3.603 | 2,360,800 | +0.03(+0.86%) |
Jun 18, 2004 | 3.561 | 3.618 | 3.541 | 3.572 | 2,767,200 | -0.02(-0.59%) |
Jun 17, 2004 | 3.562 | 3.604 | 3.533 | 3.594 | 2,568,000 | +0.03(+0.81%) |
Jun 16, 2004 | 3.664 | 3.672 | 3.541 | 3.565 | 7,555,200 | -0.09(-2.51%) |
Jun 15, 2004 | 3.632 | 3.690 | 3.609 | 3.657 | 2,413,200 | +0.05(+1.28%) |
Jun 14, 2004 | 3.619 | 3.652 | 3.575 | 3.611 | 3,776,000 | +0.00(+0.09%) |
Jun 10, 2004 | 3.557 | 3.616 | 3.552 | 3.607 | 3,799,600 | +0.09(+2.54%) |
Jun 09, 2004 | 3.502 | 3.540 | 3.471 | 3.518 | 2,846,000 | +0.02(+0.46%) |
Jun 08, 2004 | 3.496 | 3.509 | 3.460 | 3.502 | 2,575,200 | -0.01(-0.21%) |
Jun 07, 2004 | 3.501 | 3.519 | 3.462 | 3.509 | 2,022,000 | +0.04(+1.10%) |
Jun 04, 2004 | 3.472 | 3.495 | 3.403 | 3.471 | 2,145,200 | +0.03(+0.93%) |
Jun 03, 2004 | 3.438 | 3.504 | 3.384 | 3.439 | 3,865,600 | -0.00(-0.11%) |
Jun 02, 2004 | 3.468 | 3.489 | 3.369 | 3.443 | 4,199,200 | +0.03(+1.01%) |