Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.951 | 7.102 | 6.885 | 7.017 | 157,871 | +0.16(+2.35%) |
Aug 30, 2004 | 7.064 | 7.064 | 6.809 | 6.856 | 79,410 | -0.27(-3.85%) |
Aug 27, 2004 | 7.008 | 7.225 | 7.008 | 7.131 | 64,310 | +0.01(+0.13%) |
Aug 26, 2004 | 7.273 | 7.330 | 6.960 | 7.121 | 135,695 | -0.24(-3.22%) |
Aug 25, 2004 | 7.292 | 7.424 | 7.121 | 7.358 | 58,502 | +0.00(+0.00%) |
Aug 24, 2004 | 7.424 | 7.443 | 7.330 | 7.358 | 125,240 | +0.03(+0.39%) |
Aug 23, 2004 | 7.803 | 7.803 | 7.273 | 7.330 | 131,048 | -0.27(-3.61%) |
Aug 20, 2004 | 7.112 | 7.708 | 7.102 | 7.604 | 209,509 | +0.44(+6.08%) |
Aug 19, 2004 | 6.828 | 7.225 | 6.799 | 7.169 | 163,256 | +0.11(+1.61%) |
Aug 18, 2004 | 6.619 | 7.055 | 6.468 | 7.055 | 114,073 | +0.39(+5.82%) |
Aug 17, 2004 | 6.534 | 6.724 | 6.297 | 6.667 | 82,473 | +0.24(+3.68%) |
Aug 16, 2004 | 6.297 | 6.449 | 6.146 | 6.430 | 113,624 | +0.18(+2.88%) |
Aug 13, 2004 | 6.411 | 6.411 | 6.165 | 6.250 | 90,498 | +0.01(+0.15%) |
Aug 12, 2004 | 6.155 | 6.430 | 5.947 | 6.241 | 207,502 | +0.21(+3.45%) |
Aug 11, 2004 | 5.852 | 6.127 | 5.777 | 6.032 | 124,607 | +0.18(+3.07%) |
Aug 10, 2004 | 6.032 | 6.089 | 5.767 | 5.852 | 244,673 | -0.01(-0.16%) |
Aug 09, 2004 | 6.250 | 6.657 | 5.862 | 5.862 | 219,224 | -0.35(-5.64%) |
Aug 06, 2004 | 6.771 | 6.818 | 6.212 | 6.212 | 125,452 | -0.37(-5.61%) |
Aug 05, 2004 | 6.856 | 6.932 | 6.553 | 6.581 | 106,127 | -0.33(-4.79%) |
Aug 04, 2004 | 7.008 | 7.159 | 6.828 | 6.913 | 86,908 | -0.09(-1.35%) |
Aug 03, 2004 | 6.922 | 7.188 | 6.894 | 7.008 | 60,297 | +0.05(+0.68%) |
Aug 02, 2004 | 7.320 | 7.320 | 6.771 | 6.960 | 125,346 | -0.21(-2.91%) |
Jul 30, 2004 | 7.225 | 7.330 | 7.121 | 7.169 | 95,356 | -0.11(-1.56%) |
Jul 29, 2004 | 7.855 | 7.898 | 7.225 | 7.282 | 104,648 | -0.59(-7.46%) |
Jul 28, 2004 | 7.576 | 7.936 | 7.292 | 7.869 | 122,072 | +0.30(+4.00%) |
Jul 27, 2004 | 7.150 | 7.633 | 6.960 | 7.566 | 164,629 | +0.45(+6.25%) |
Jul 26, 2004 | 6.875 | 7.216 | 6.875 | 7.121 | 183,003 | +0.13(+1.90%) |
Jul 23, 2004 | 6.856 | 7.178 | 6.856 | 6.989 | 171,071 | +0.05(+0.68%) |
Jul 22, 2004 | 7.131 | 7.576 | 6.638 | 6.941 | 840,465 | -0.68(-8.94%) |
Jul 21, 2004 | 8.343 | 8.343 | 7.576 | 7.623 | 112,040 | -0.61(-7.36%) |
Jul 20, 2004 | 7.765 | 8.229 | 7.528 | 8.229 | 102,325 | +0.65(+8.62%) |
Jul 19, 2004 | 7.708 | 7.888 | 7.481 | 7.576 | 103,593 | -0.21(-2.68%) |
Jul 16, 2004 | 8.135 | 8.172 | 7.765 | 7.784 | 89,970 | -0.35(-4.31%) |
Jul 15, 2004 | 8.296 | 8.352 | 7.964 | 8.135 | 43,401 | +0.13(+1.66%) |
Jul 14, 2004 | 8.286 | 8.447 | 7.898 | 8.002 | 85,007 | -0.44(-5.16%) |
Jul 13, 2004 | 8.646 | 8.816 | 8.220 | 8.438 | 136,434 | -0.19(-2.20%) |
Jul 12, 2004 | 8.475 | 8.627 | 8.172 | 8.627 | 127,458 | +0.32(+3.88%) |
Jul 09, 2004 | 8.068 | 9.034 | 8.068 | 8.305 | 78,354 | +0.21(+2.57%) |
Jul 08, 2004 | 8.636 | 8.769 | 8.097 | 8.097 | 123,023 | -0.68(-7.77%) |
Jul 07, 2004 | 8.826 | 9.100 | 8.769 | 8.778 | 103,487 | -0.05(-0.54%) |
Jul 06, 2004 | 9.337 | 9.422 | 8.826 | 8.826 | 79,938 | -0.63(-6.71%) |
Jul 02, 2004 | 9.555 | 9.593 | 8.532 | 9.460 | 142,875 | +0.07(+0.71%) |
Jul 01, 2004 | 9.555 | 9.707 | 9.290 | 9.394 | 77,509 | -0.13(-1.39%) |
Jun 30, 2004 | 9.451 | 9.707 | 9.413 | 9.527 | 83,634 | -0.12(-1.28%) |
Jun 29, 2004 | 9.716 | 9.905 | 9.385 | 9.650 | 125,874 | +0.10(+1.09%) |
Jun 28, 2004 | 9.470 | 9.707 | 9.375 | 9.546 | 130,415 | +0.00(+0.00%) |
Jun 25, 2004 | 9.564 | 9.792 | 9.517 | 9.546 | 260,936 | -0.16(-1.66%) |
Jun 24, 2004 | 9.707 | 9.744 | 9.470 | 9.707 | 45,513 | +0.07(+0.69%) |
Jun 23, 2004 | 9.678 | 9.735 | 9.612 | 9.640 | 69,590 | -0.04(-0.39%) |
Jun 22, 2004 | 9.366 | 9.707 | 9.224 | 9.678 | 60,191 | +0.26(+2.71%) |
Jun 21, 2004 | 9.564 | 9.697 | 9.366 | 9.422 | 36,748 | -0.28(-2.93%) |
Jun 18, 2004 | 9.555 | 9.754 | 9.053 | 9.707 | 121,016 | -0.05(-0.49%) |
Jun 17, 2004 | 9.858 | 9.867 | 9.593 | 9.754 | 35,164 | -0.10(-1.06%) |
Jun 16, 2004 | 9.375 | 9.934 | 9.242 | 9.858 | 118,799 | +0.60(+6.44%) |
Jun 15, 2004 | 8.873 | 9.356 | 8.873 | 9.261 | 56,284 | +0.24(+2.62%) |
Jun 14, 2004 | 9.318 | 9.517 | 8.902 | 9.025 | 84,690 | -0.22(-2.36%) |
Jun 10, 2004 | 9.631 | 9.640 | 9.044 | 9.242 | 151,323 | -0.27(-2.79%) |
Jun 09, 2004 | 9.517 | 9.697 | 9.053 | 9.508 | 128,303 | -0.12(-1.28%) |
Jun 08, 2004 | 9.564 | 9.801 | 9.564 | 9.631 | 56,073 | -0.15(-1.55%) |
Jun 07, 2004 | 9.375 | 9.782 | 9.375 | 9.782 | 76,559 | +0.23(+2.38%) |
Jun 04, 2004 | 9.707 | 9.707 | 9.328 | 9.555 | 100,002 | +0.09(+1.00%) |
Jun 03, 2004 | 9.650 | 9.650 | 9.366 | 9.460 | 67,266 | -0.05(-0.50%) |
Jun 02, 2004 | 9.347 | 9.697 | 9.347 | 9.508 | 54,172 | -0.11(-1.18%) |