Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.079 | 8.079 | 8.079 | 8.079 | 383 | +0.00(+0.00%) |
Aug 30, 2004 | 8.134 | 8.134 | 8.048 | 8.079 | 3,324 | -0.01(-0.10%) |
Aug 27, 2004 | 8.196 | 8.196 | 8.055 | 8.087 | 9,973 | -0.08(-0.96%) |
Aug 26, 2004 | 8.095 | 8.181 | 8.095 | 8.165 | 2,301 | +0.11(+1.36%) |
Aug 25, 2004 | 8.165 | 8.165 | 8.055 | 8.055 | 1,534 | -0.05(-0.58%) |
Aug 24, 2004 | 7.962 | 8.118 | 7.962 | 8.102 | 1,406 | +0.20(+2.57%) |
Aug 23, 2004 | 8.048 | 8.110 | 7.899 | 7.899 | 8,183 | -0.07(-0.88%) |
Aug 20, 2004 | 7.774 | 8.024 | 7.774 | 7.969 | 12,147 | +0.21(+2.72%) |
Aug 19, 2004 | 7.782 | 7.782 | 7.743 | 7.758 | 105,104 | -0.06(-0.80%) |
Aug 18, 2004 | 7.813 | 7.860 | 7.813 | 7.821 | 895 | +0.00(+0.00%) |
Aug 17, 2004 | 7.829 | 7.829 | 7.813 | 7.821 | 34,267 | +0.02(+0.30%) |
Aug 16, 2004 | 7.821 | 7.821 | 7.703 | 7.797 | 2,940 | +0.02(+0.20%) |
Aug 13, 2004 | 7.664 | 7.782 | 7.664 | 7.782 | 10,612 | +0.13(+1.74%) |
Aug 12, 2004 | 7.649 | 7.649 | 7.633 | 7.649 | 14,832 | +0.01(+0.10%) |
Aug 11, 2004 | 7.625 | 7.641 | 7.625 | 7.641 | 18,796 | +0.02(+0.21%) |
Aug 10, 2004 | 7.664 | 7.664 | 7.602 | 7.625 | 6,137 | -0.04(-0.51%) |
Aug 09, 2004 | 7.664 | 7.688 | 7.610 | 7.664 | 7,416 | -0.02(-0.31%) |
Aug 06, 2004 | 7.664 | 7.688 | 7.633 | 7.688 | 6,265 | -0.05(-0.61%) |
Aug 05, 2004 | 7.735 | 7.813 | 7.664 | 7.735 | 15,471 | +0.03(+0.41%) |
Aug 04, 2004 | 7.743 | 7.743 | 7.703 | 7.703 | 767 | -0.08(-1.01%) |
Aug 03, 2004 | 7.766 | 7.782 | 7.766 | 7.782 | 767 | +0.02(+0.30%) |
Aug 02, 2004 | 7.790 | 7.790 | 7.758 | 7.758 | 1,917 | -0.08(-1.00%) |
Jul 30, 2004 | 7.797 | 7.836 | 7.797 | 7.836 | 1,662 | +0.00(+0.00%) |
Jul 29, 2004 | 7.938 | 7.938 | 7.821 | 7.836 | 2,429 | -0.02(-0.30%) |
Jul 28, 2004 | 7.813 | 7.860 | 7.782 | 7.860 | 2,173 | +0.04(+0.50%) |
Jul 27, 2004 | 7.813 | 7.836 | 7.782 | 7.821 | 8,694 | +0.04(+0.50%) |
Jul 26, 2004 | 7.821 | 7.821 | 7.782 | 7.782 | 511 | -0.04(-0.50%) |
Jul 23, 2004 | 7.829 | 7.993 | 7.821 | 7.821 | 12,530 | +0.00(+0.00%) |
Jul 22, 2004 | 7.703 | 7.821 | 7.703 | 7.821 | 2,557 | +0.15(+1.94%) |
Jul 21, 2004 | 7.633 | 7.672 | 7.586 | 7.672 | 6,393 | +0.00(+0.00%) |
Jul 20, 2004 | 7.703 | 7.703 | 7.672 | 7.672 | 1,534 | -0.11(-1.41%) |
Jul 19, 2004 | 7.664 | 7.813 | 7.664 | 7.782 | 5,498 | +0.04(+0.50%) |
Jul 16, 2004 | 7.782 | 7.790 | 7.743 | 7.743 | 2,557 | -0.04(-0.50%) |
Jul 15, 2004 | 7.790 | 7.813 | 7.782 | 7.782 | 639 | -0.03(-0.40%) |
Jul 14, 2004 | 7.883 | 7.899 | 7.813 | 7.813 | 8,055 | -0.07(-0.89%) |
Jul 13, 2004 | 7.664 | 7.883 | 7.664 | 7.883 | 4,858 | +0.22(+2.86%) |
Jul 12, 2004 | 7.672 | 7.672 | 7.664 | 7.664 | 2,685 | -0.05(-0.61%) |
Jul 09, 2004 | 7.719 | 7.719 | 7.711 | 7.711 | 383 | -0.07(-0.90%) |
Jul 08, 2004 | 7.633 | 7.782 | 7.633 | 7.782 | 3,835 | +0.15(+1.95%) |
Jul 07, 2004 | 7.743 | 7.743 | 7.586 | 7.633 | 7,288 | -0.19(-2.40%) |
Jul 06, 2004 | 7.836 | 7.836 | 7.821 | 7.821 | 1,022 | -0.02(-0.20%) |
Jul 02, 2004 | 7.844 | 7.844 | 7.836 | 7.836 | 2,429 | -0.06(-0.79%) |
Jul 01, 2004 | 8.173 | 8.173 | 7.899 | 7.899 | 25,700 | +0.08(+1.00%) |
Jun 30, 2004 | 7.696 | 7.821 | 7.696 | 7.821 | 4,219 | +0.13(+1.63%) |
Jun 29, 2004 | 7.696 | 7.696 | 7.696 | 7.696 | 127 | -0.02(-0.20%) |
Jun 28, 2004 | 7.766 | 7.774 | 7.696 | 7.711 | 2,301 | +0.06(+0.82%) |
Jun 25, 2004 | 7.821 | 7.821 | 7.610 | 7.649 | 7,416 | -0.17(-2.20%) |
Jun 24, 2004 | 7.680 | 7.821 | 7.680 | 7.821 | 15,983 | +0.16(+2.04%) |
Jun 23, 2004 | 7.586 | 7.672 | 7.586 | 7.664 | 7,288 | +0.08(+1.03%) |
Jun 22, 2004 | 7.492 | 7.586 | 7.430 | 7.586 | 5,370 | +0.10(+1.36%) |
Jun 21, 2004 | 7.508 | 7.531 | 7.398 | 7.484 | 21,225 | +0.08(+1.06%) |
Jun 18, 2004 | 7.586 | 7.821 | 7.352 | 7.406 | 12,530 | -0.34(-4.34%) |
Jun 17, 2004 | 7.398 | 7.743 | 7.391 | 7.743 | 14,832 | +0.39(+5.32%) |
Jun 16, 2004 | 7.657 | 7.743 | 7.344 | 7.352 | 12,530 | -0.23(-2.99%) |
Jun 15, 2004 | 7.641 | 7.664 | 7.563 | 7.578 | 6,904 | +0.02(+0.21%) |
Jun 14, 2004 | 7.617 | 7.617 | 7.539 | 7.563 | 2,813 | -0.13(-1.73%) |
Jun 10, 2004 | 7.735 | 7.735 | 7.664 | 7.696 | 21,353 | -0.01(-0.10%) |
Jun 09, 2004 | 7.703 | 7.711 | 7.664 | 7.703 | 7,032 | +0.04(+0.51%) |
Jun 08, 2004 | 7.469 | 7.743 | 7.469 | 7.664 | 20,586 | +0.20(+2.62%) |
Jun 07, 2004 | 7.492 | 7.571 | 7.359 | 7.469 | 18,796 | +0.02(+0.32%) |
Jun 04, 2004 | 7.445 | 7.508 | 7.406 | 7.445 | 6,776 | -0.02(-0.31%) |
Jun 03, 2004 | 7.469 | 7.508 | 7.453 | 7.469 | 2,173 | -0.04(-0.52%) |
Jun 02, 2004 | 7.524 | 7.571 | 7.445 | 7.508 | 5,881 | -0.13(-1.64%) |