Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.070 | 7.143 | 7.007 | 7.143 | 225,188 | +0.07(+1.02%) |
Aug 30, 2004 | 7.138 | 7.210 | 7.021 | 7.070 | 313,670 | +0.01(+0.13%) |
Aug 27, 2004 | 6.989 | 7.120 | 6.975 | 7.061 | 224,524 | +0.09(+1.36%) |
Aug 26, 2004 | 6.917 | 7.025 | 6.894 | 6.966 | 241,999 | -0.01(-0.19%) |
Aug 25, 2004 | 6.939 | 7.007 | 6.899 | 6.980 | 294,646 | +0.16(+2.39%) |
Aug 24, 2004 | 6.826 | 6.899 | 6.804 | 6.817 | 809,394 | -0.12(-1.76%) |
Aug 23, 2004 | 6.894 | 6.953 | 6.889 | 6.939 | 527,355 | -0.05(-0.71%) |
Aug 20, 2004 | 7.007 | 7.012 | 6.894 | 6.989 | 696,136 | -0.23(-3.13%) |
Aug 19, 2004 | 7.210 | 7.233 | 7.152 | 7.215 | 278,720 | -0.03(-0.37%) |
Aug 18, 2004 | 7.120 | 7.256 | 7.066 | 7.242 | 745,686 | +0.06(+0.82%) |
Aug 17, 2004 | 7.075 | 7.229 | 7.075 | 7.183 | 614,953 | +0.02(+0.32%) |
Aug 16, 2004 | 7.052 | 7.233 | 7.025 | 7.161 | 708,302 | +0.02(+0.25%) |
Aug 13, 2004 | 7.256 | 7.296 | 7.106 | 7.143 | 542,176 | -0.31(-4.18%) |
Aug 12, 2004 | 7.572 | 7.572 | 7.450 | 7.455 | 222,754 | -0.16(-2.14%) |
Aug 11, 2004 | 7.572 | 7.658 | 7.559 | 7.617 | 590,842 | -0.06(-0.82%) |
Aug 10, 2004 | 7.572 | 7.735 | 7.572 | 7.681 | 336,454 | +0.14(+1.80%) |
Aug 09, 2004 | 7.550 | 7.658 | 7.509 | 7.545 | 446,173 | +0.04(+0.54%) |
Aug 06, 2004 | 7.468 | 7.536 | 7.427 | 7.504 | 126,530 | +0.07(+0.91%) |
Aug 05, 2004 | 7.577 | 7.663 | 7.342 | 7.436 | 432,679 | -0.09(-1.14%) |
Aug 04, 2004 | 7.672 | 7.681 | 7.495 | 7.522 | 293,098 | -0.14(-1.83%) |
Aug 03, 2004 | 7.730 | 7.753 | 7.663 | 7.663 | 301,725 | -0.04(-0.47%) |
Aug 02, 2004 | 7.653 | 7.703 | 7.626 | 7.699 | 247,087 | +0.04(+0.53%) |
Jul 30, 2004 | 7.653 | 7.690 | 7.513 | 7.658 | 272,968 | +0.12(+1.56%) |
Jul 29, 2004 | 7.418 | 7.540 | 7.351 | 7.540 | 374,723 | +0.22(+3.03%) |
Jul 28, 2004 | 7.292 | 7.319 | 7.242 | 7.319 | 574,030 | +0.03(+0.37%) |
Jul 27, 2004 | 7.342 | 7.342 | 7.201 | 7.292 | 1,004,276 | -0.30(-3.93%) |
Jul 26, 2004 | 7.640 | 7.653 | 7.572 | 7.590 | 175,416 | -0.01(-0.18%) |
Jul 23, 2004 | 7.685 | 7.744 | 7.586 | 7.604 | 275,844 | -0.13(-1.69%) |
Jul 22, 2004 | 7.757 | 7.866 | 7.708 | 7.735 | 200,191 | -0.00(-0.06%) |
Jul 21, 2004 | 7.911 | 7.938 | 7.739 | 7.739 | 459,445 | -0.14(-1.72%) |
Jul 20, 2004 | 7.776 | 7.956 | 7.776 | 7.875 | 591,063 | +0.13(+1.63%) |
Jul 19, 2004 | 7.852 | 7.916 | 7.717 | 7.748 | 198,643 | -0.09(-1.21%) |
Jul 16, 2004 | 7.956 | 8.002 | 7.843 | 7.843 | 554,343 | +0.04(+0.46%) |
Jul 15, 2004 | 7.685 | 7.834 | 7.685 | 7.807 | 1,769,429 | +0.06(+0.76%) |
Jul 14, 2004 | 7.685 | 7.757 | 7.590 | 7.748 | 1,014,894 | +0.05(+0.65%) |
Jul 13, 2004 | 7.798 | 7.852 | 7.690 | 7.699 | 258,590 | -0.05(-0.70%) |
Jul 12, 2004 | 7.708 | 7.776 | 7.708 | 7.753 | 297,522 | -0.05(-0.58%) |
Jul 09, 2004 | 7.911 | 7.911 | 7.789 | 7.798 | 312,785 | -0.05(-0.58%) |
Jul 08, 2004 | 7.848 | 7.848 | 7.708 | 7.843 | 487,538 | +0.04(+0.52%) |
Jul 07, 2004 | 7.776 | 7.870 | 7.753 | 7.803 | 543,725 | +0.12(+1.53%) |
Jul 06, 2004 | 7.739 | 7.771 | 7.650 | 7.685 | 627,341 | -0.05(-0.70%) |
Jul 02, 2004 | 7.717 | 7.776 | 7.577 | 7.739 | 313,670 | +0.10(+1.30%) |
Jul 01, 2004 | 7.889 | 7.889 | 7.599 | 7.640 | 152,411 | -0.22(-2.76%) |
Jun 30, 2004 | 7.821 | 7.907 | 7.807 | 7.857 | 175,859 | +0.04(+0.46%) |
Jun 29, 2004 | 7.798 | 7.907 | 7.785 | 7.821 | 684,633 | +0.03(+0.35%) |
Jun 28, 2004 | 7.762 | 7.861 | 7.735 | 7.794 | 331,145 | +0.08(+1.00%) |
Jun 25, 2004 | 7.640 | 7.771 | 7.640 | 7.717 | 631,544 | +0.08(+1.07%) |
Jun 24, 2004 | 7.843 | 7.848 | 7.564 | 7.635 | 1,206,901 | -0.21(-2.65%) |
Jun 23, 2004 | 7.965 | 7.965 | 7.762 | 7.843 | 1,223,934 | -0.17(-2.09%) |
Jun 22, 2004 | 8.092 | 8.115 | 8.002 | 8.011 | 338,888 | -0.04(-0.45%) |
Jun 21, 2004 | 8.115 | 8.115 | 8.002 | 8.047 | 485,547 | -0.09(-1.11%) |
Jun 18, 2004 | 8.210 | 8.228 | 8.137 | 8.137 | 153,738 | -0.08(-0.99%) |
Jun 17, 2004 | 8.363 | 8.363 | 8.155 | 8.219 | 823,108 | -0.28(-3.25%) |
Jun 16, 2004 | 8.386 | 8.544 | 8.386 | 8.494 | 113,257 | +0.05(+0.59%) |
Jun 15, 2004 | 8.273 | 8.526 | 8.255 | 8.445 | 307,476 | +0.27(+3.32%) |
Jun 14, 2004 | 8.295 | 8.295 | 8.011 | 8.173 | 758,516 | -0.35(-4.08%) |
Jun 10, 2004 | 8.612 | 8.707 | 8.291 | 8.521 | 318,979 | -0.02(-0.26%) |
Jun 09, 2004 | 8.766 | 8.861 | 8.517 | 8.544 | 235,805 | -0.11(-1.25%) |
Jun 08, 2004 | 8.725 | 8.725 | 8.589 | 8.653 | 288,674 | -0.03(-0.31%) |
Jun 07, 2004 | 8.657 | 8.725 | 8.576 | 8.680 | 242,220 | +0.09(+1.05%) |
Jun 04, 2004 | 8.634 | 8.720 | 8.567 | 8.589 | 436,440 | +0.00(+0.00%) |
Jun 03, 2004 | 8.711 | 8.797 | 8.544 | 8.589 | 1,428,108 | -0.12(-1.40%) |
Jun 02, 2004 | 8.273 | 8.770 | 8.273 | 8.711 | 831,735 | +0.39(+4.67%) |