Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.900 | 7.040 | 6.900 | 7.040 | 6,600 | +0.10(+1.44%) |
Aug 30, 2004 | 7.000 | 7.000 | 6.900 | 6.940 | 600 | +0.06(+0.87%) |
Aug 27, 2004 | 6.700 | 6.990 | 6.700 | 6.880 | 56,900 | +0.14(+2.08%) |
Aug 26, 2004 | 6.700 | 6.750 | 6.650 | 6.740 | 33,000 | -0.03(-0.44%) |
Aug 25, 2004 | 6.710 | 6.860 | 6.710 | 6.770 | 12,000 | -0.02(-0.29%) |
Aug 24, 2004 | 6.800 | 6.800 | 6.750 | 6.790 | 7,700 | -0.13(-1.88%) |
Aug 23, 2004 | 6.920 | 6.930 | 6.800 | 6.920 | 4,200 | -0.13(-1.84%) |
Aug 20, 2004 | 7.030 | 7.050 | 7.030 | 7.050 | 300 | +0.05(+0.71%) |
Aug 19, 2004 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | -0.04(-0.57%) |
Aug 18, 2004 | 7.050 | 7.050 | 6.900 | 7.040 | 8,400 | +0.00(+0.00%) |
Aug 17, 2004 | 7.040 | 7.040 | 7.000 | 7.040 | 800 | +0.00(+0.00%) |
Aug 16, 2004 | 7.050 | 7.100 | 7.000 | 7.040 | 2,100 | +0.09(+1.29%) |
Aug 13, 2004 | 7.100 | 7.100 | 6.950 | 6.950 | 3,500 | -0.24(-3.34%) |
Aug 12, 2004 | 7.100 | 7.190 | 6.750 | 7.190 | 26,000 | +0.01(+0.14%) |
Aug 11, 2004 | 7.160 | 7.190 | 7.020 | 7.180 | 10,900 | +0.00(+0.00%) |
Aug 10, 2004 | 6.850 | 7.180 | 6.750 | 7.180 | 26,900 | +0.31(+4.51%) |
Aug 09, 2004 | 6.710 | 6.950 | 6.670 | 6.870 | 15,200 | +0.12(+1.78%) |
Aug 06, 2004 | 6.900 | 6.900 | 6.600 | 6.750 | 9,800 | -0.35(-4.93%) |
Aug 05, 2004 | 7.300 | 7.300 | 6.950 | 7.100 | 4,600 | -0.10(-1.39%) |
Aug 04, 2004 | 7.440 | 7.480 | 7.110 | 7.200 | 7,900 | -0.29(-3.87%) |
Aug 03, 2004 | 7.450 | 7.490 | 7.400 | 7.490 | 3,200 | -0.01(-0.13%) |
Aug 02, 2004 | 7.600 | 7.600 | 7.500 | 7.500 | 4,200 | -0.15(-1.96%) |
Jul 30, 2004 | 7.250 | 7.690 | 7.250 | 7.650 | 15,000 | +0.35(+4.79%) |
Jul 29, 2004 | 7.400 | 7.400 | 7.200 | 7.300 | 3,400 | -0.17(-2.28%) |
Jul 28, 2004 | 7.500 | 7.500 | 7.400 | 7.470 | 1,000 | -0.07(-0.93%) |
Jul 27, 2004 | 7.550 | 7.600 | 7.540 | 7.540 | 6,400 | -0.06(-0.79%) |
Jul 26, 2004 | 7.700 | 7.700 | 7.550 | 7.600 | 8,400 | +0.00(+0.00%) |
Jul 23, 2004 | 7.700 | 7.700 | 7.600 | 7.600 | 2,800 | -0.15(-1.94%) |
Jul 22, 2004 | 7.740 | 7.770 | 7.700 | 7.750 | 18,900 | -0.09(-1.15%) |
Jul 21, 2004 | 7.930 | 7.930 | 7.700 | 7.840 | 16,100 | -0.09(-1.13%) |
Jul 20, 2004 | 7.940 | 7.940 | 7.900 | 7.930 | 7,400 | -0.01(-0.13%) |
Jul 19, 2004 | 7.950 | 7.950 | 7.930 | 7.940 | 2,400 | -0.06(-0.75%) |
Jul 16, 2004 | 8.010 | 8.011 | 8.000 | 8.000 | 26,600 | +0.00(+0.00%) |
Jul 15, 2004 | 7.810 | 8.100 | 7.800 | 8.000 | 43,100 | +0.20(+2.56%) |
Jul 14, 2004 | 7.351 | 7.800 | 7.351 | 7.800 | 17,700 | +0.35(+4.70%) |
Jul 13, 2004 | 7.400 | 7.500 | 7.350 | 7.450 | 4,200 | +0.06(+0.81%) |
Jul 12, 2004 | 7.500 | 7.500 | 7.390 | 7.390 | 6,800 | -0.11(-1.47%) |
Jul 09, 2004 | 7.500 | 7.500 | 7.400 | 7.500 | 4,600 | +0.05(+0.67%) |
Jul 08, 2004 | 7.650 | 7.650 | 7.440 | 7.450 | 24,000 | -0.22(-2.87%) |
Jul 07, 2004 | 7.520 | 7.700 | 7.500 | 7.670 | 27,800 | -0.03(-0.39%) |
Jul 06, 2004 | 7.800 | 7.950 | 7.700 | 7.700 | 10,000 | -0.25(-3.14%) |
Jul 02, 2004 | 7.960 | 7.990 | 7.900 | 7.950 | 2,800 | -0.05(-0.62%) |
Jul 01, 2004 | 8.110 | 8.110 | 7.900 | 8.000 | 17,600 | -0.15(-1.84%) |
Jun 30, 2004 | 8.300 | 8.300 | 8.000 | 8.150 | 11,700 | -0.21(-2.51%) |
Jun 29, 2004 | 8.140 | 8.360 | 8.140 | 8.360 | 8,800 | +0.22(+2.70%) |
Jun 28, 2004 | 8.220 | 8.310 | 8.100 | 8.140 | 29,400 | -0.05(-0.61%) |
Jun 25, 2004 | 8.200 | 8.200 | 8.010 | 8.190 | 9,300 | +0.09(+1.11%) |
Jun 24, 2004 | 8.100 | 8.150 | 8.000 | 8.100 | 4,900 | -0.08(-0.98%) |
Jun 23, 2004 | 8.140 | 8.290 | 8.140 | 8.180 | 18,300 | -0.02(-0.24%) |
Jun 22, 2004 | 8.250 | 8.400 | 8.010 | 8.200 | 18,100 | +0.05(+0.61%) |
Jun 21, 2004 | 8.050 | 8.150 | 7.810 | 8.150 | 34,200 | +0.06(+0.74%) |
Jun 18, 2004 | 8.250 | 8.450 | 8.010 | 8.090 | 31,200 | -0.46(-5.38%) |
Jun 17, 2004 | 9.000 | 9.000 | 8.550 | 8.550 | 32,200 | -0.26(-2.95%) |
Jun 16, 2004 | 9.000 | 9.000 | 8.700 | 8.810 | 22,800 | -0.09(-1.01%) |
Jun 15, 2004 | 9.080 | 9.150 | 8.900 | 8.900 | 37,100 | -0.11(-1.22%) |
Jun 14, 2004 | 9.200 | 9.200 | 8.900 | 9.010 | 21,000 | -0.32(-3.43%) |
Jun 10, 2004 | 9.250 | 9.350 | 9.200 | 9.330 | 18,500 | +0.03(+0.32%) |
Jun 09, 2004 | 9.300 | 9.330 | 9.200 | 9.300 | 18,600 | -0.10(-1.06%) |
Jun 08, 2004 | 9.310 | 9.400 | 9.250 | 9.400 | 34,300 | +0.00(+0.00%) |
Jun 07, 2004 | 9.310 | 9.470 | 9.260 | 9.400 | 15,700 | +0.09(+0.97%) |
Jun 04, 2004 | 9.250 | 9.400 | 9.200 | 9.310 | 17,800 | +0.15(+1.64%) |
Jun 03, 2004 | 9.300 | 9.480 | 9.100 | 9.160 | 42,800 | -0.24(-2.55%) |
Jun 02, 2004 | 9.350 | 9.600 | 9.180 | 9.400 | 73,300 | +0.40(+4.44%) |