Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.269 | 7.282 | 7.167 | 7.265 | 370,699 | +0.02(+0.24%) |
Aug 30, 2004 | 7.313 | 7.360 | 7.242 | 7.247 | 320,315 | -0.09(-1.28%) |
Aug 27, 2004 | 7.209 | 7.345 | 7.198 | 7.341 | 232,862 | +0.11(+1.56%) |
Aug 26, 2004 | 7.293 | 7.297 | 7.163 | 7.228 | 241,737 | -0.07(-0.89%) |
Aug 25, 2004 | 7.186 | 7.293 | 7.102 | 7.293 | 306,740 | +0.07(+0.95%) |
Aug 24, 2004 | 7.211 | 7.324 | 7.140 | 7.224 | 323,970 | +0.03(+0.45%) |
Aug 23, 2004 | 7.353 | 7.360 | 7.146 | 7.192 | 482,953 | -0.11(-1.55%) |
Aug 20, 2004 | 7.236 | 7.330 | 7.221 | 7.305 | 493,918 | +0.06(+0.87%) |
Aug 19, 2004 | 7.347 | 7.374 | 7.221 | 7.242 | 419,517 | -0.11(-1.43%) |
Aug 18, 2004 | 7.267 | 7.374 | 7.217 | 7.347 | 302,302 | +0.04(+0.58%) |
Aug 17, 2004 | 7.401 | 7.416 | 7.278 | 7.305 | 259,750 | -0.05(-0.65%) |
Aug 16, 2004 | 7.182 | 7.397 | 7.182 | 7.353 | 290,555 | +0.17(+2.37%) |
Aug 13, 2004 | 7.131 | 7.278 | 7.131 | 7.182 | 320,837 | +0.08(+1.16%) |
Aug 12, 2004 | 7.330 | 7.330 | 7.079 | 7.100 | 362,345 | -0.28(-3.76%) |
Aug 11, 2004 | 7.270 | 7.454 | 7.159 | 7.378 | 828,330 | +0.06(+0.81%) |
Aug 10, 2004 | 6.987 | 7.326 | 6.987 | 7.318 | 591,814 | +0.36(+5.17%) |
Aug 09, 2004 | 6.976 | 7.066 | 6.926 | 6.958 | 503,055 | -0.02(-0.30%) |
Aug 06, 2004 | 7.202 | 7.205 | 6.953 | 6.979 | 725,213 | -0.27(-3.78%) |
Aug 05, 2004 | 7.408 | 7.428 | 7.251 | 7.253 | 462,069 | -0.14(-1.84%) |
Aug 04, 2004 | 7.493 | 7.493 | 7.374 | 7.389 | 587,115 | -0.09(-1.15%) |
Aug 03, 2004 | 7.661 | 7.690 | 7.475 | 7.475 | 726,258 | -0.29(-3.68%) |
Aug 02, 2004 | 7.581 | 7.795 | 7.567 | 7.761 | 586,854 | +0.13(+1.76%) |
Jul 30, 2004 | 7.527 | 7.665 | 7.527 | 7.627 | 350,076 | +0.08(+1.04%) |
Jul 29, 2004 | 7.473 | 7.594 | 7.399 | 7.548 | 351,642 | +0.08(+1.03%) |
Jul 28, 2004 | 7.454 | 7.539 | 7.399 | 7.472 | 546,651 | +0.00(+0.03%) |
Jul 27, 2004 | 7.188 | 7.498 | 7.188 | 7.470 | 789,172 | +0.24(+3.28%) |
Jul 26, 2004 | 7.202 | 7.269 | 7.157 | 7.232 | 773,770 | +0.11(+1.59%) |
Jul 23, 2004 | 7.320 | 7.320 | 7.081 | 7.119 | 1,098,262 | -0.20(-2.75%) |
Jul 22, 2004 | 7.380 | 7.431 | 7.154 | 7.320 | 1,140,031 | -0.06(-0.80%) |
Jul 21, 2004 | 7.816 | 7.816 | 7.357 | 7.380 | 1,105,833 | -0.44(-5.59%) |
Jul 20, 2004 | 7.705 | 7.826 | 7.588 | 7.816 | 1,169,531 | +0.11(+1.44%) |
Jul 19, 2004 | 7.837 | 7.851 | 7.699 | 7.705 | 676,135 | -0.15(-1.85%) |
Jul 16, 2004 | 7.910 | 7.970 | 7.822 | 7.851 | 986,269 | -0.00(-0.02%) |
Jul 15, 2004 | 8.136 | 8.190 | 7.721 | 7.853 | 1,242,626 | -0.12(-1.49%) |
Jul 14, 2004 | 8.023 | 8.073 | 7.910 | 7.971 | 787,867 | -0.05(-0.64%) |
Jul 13, 2004 | 7.910 | 8.025 | 7.891 | 8.023 | 556,049 | +0.16(+2.05%) |
Jul 12, 2004 | 7.929 | 7.968 | 7.826 | 7.862 | 437,007 | -0.05(-0.63%) |
Jul 09, 2004 | 7.784 | 7.973 | 7.751 | 7.912 | 430,742 | +0.13(+1.65%) |
Jul 08, 2004 | 7.853 | 7.926 | 7.778 | 7.784 | 706,939 | -0.14(-1.79%) |
Jul 07, 2004 | 7.745 | 8.048 | 7.667 | 7.926 | 706,156 | +0.26(+3.40%) |
Jul 06, 2004 | 7.617 | 7.870 | 7.602 | 7.665 | 575,889 | +0.08(+1.04%) |
Jul 02, 2004 | 7.585 | 7.654 | 7.527 | 7.586 | 267,843 | +0.01(+0.13%) |
Jul 01, 2004 | 7.726 | 7.736 | 7.519 | 7.577 | 376,442 | -0.15(-1.88%) |
Jun 30, 2004 | 7.719 | 7.778 | 7.581 | 7.722 | 471,206 | +0.08(+1.05%) |
Jun 29, 2004 | 7.558 | 7.776 | 7.558 | 7.642 | 594,685 | +0.10(+1.29%) |
Jun 28, 2004 | 7.623 | 7.680 | 7.485 | 7.544 | 484,259 | -0.03(-0.40%) |
Jun 25, 2004 | 7.564 | 7.724 | 7.498 | 7.575 | 1,296,926 | +0.07(+0.89%) |
Jun 24, 2004 | 7.433 | 7.642 | 7.334 | 7.508 | 1,467,657 | +0.07(+0.90%) |
Jun 23, 2004 | 7.117 | 7.468 | 7.117 | 7.441 | 548,478 | +0.32(+4.55%) |
Jun 22, 2004 | 7.100 | 7.152 | 6.895 | 7.117 | 864,878 | +0.11(+1.64%) |
Jun 21, 2004 | 7.159 | 7.165 | 6.976 | 7.002 | 403,592 | -0.18(-2.45%) |
Jun 18, 2004 | 7.179 | 7.247 | 7.090 | 7.179 | 620,791 | +0.00(+0.00%) |
Jun 17, 2004 | 7.010 | 7.280 | 6.920 | 7.179 | 888,895 | +0.14(+2.01%) |
Jun 16, 2004 | 6.981 | 7.062 | 6.868 | 7.037 | 376,442 | +0.09(+1.27%) |
Jun 15, 2004 | 6.851 | 7.004 | 6.834 | 6.949 | 514,541 | +0.27(+4.04%) |
Jun 14, 2004 | 6.861 | 6.861 | 6.665 | 6.679 | 349,815 | -0.18(-2.65%) |
Jun 10, 2004 | 6.818 | 6.960 | 6.818 | 6.861 | 519,762 | +0.04(+0.56%) |
Jun 09, 2004 | 6.953 | 6.953 | 6.776 | 6.822 | 486,347 | -0.16(-2.28%) |
Jun 08, 2004 | 7.004 | 7.010 | 6.908 | 6.981 | 421,083 | -0.07(-0.98%) |
Jun 07, 2004 | 6.767 | 7.087 | 6.751 | 7.050 | 415,601 | +0.29(+4.34%) |
Jun 04, 2004 | 6.799 | 6.818 | 6.719 | 6.757 | 355,036 | +0.03(+0.43%) |
Jun 03, 2004 | 6.933 | 6.933 | 6.728 | 6.728 | 310,134 | -0.21(-3.01%) |
Jun 02, 2004 | 6.972 | 6.991 | 6.868 | 6.937 | 373,310 | -0.00(-0.03%) |