Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.054 | 8.169 | 8.046 | 8.147 | 4,809,503 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.032 | 4,847,226 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.051 | 7.954 | 8.027 | 4,219,252 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.792 | 7.939 | 3,532,315 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.838 | 7.860 | 5,825,484 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,797,980 | -0.09(-1.20%) |
Aug 23, 2004 | 8.013 | 8.025 | 7.839 | 7.879 | 5,830,556 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,824,663 | +0.10(+1.22%) |
Aug 19, 2004 | 7.920 | 7.923 | 7.863 | 7.885 | 8,033,062 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.904 | 7,879,635 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.786 | 7.798 | 8,744,724 | -0.14(-1.75%) |
Aug 16, 2004 | 7.904 | 7.942 | 7.863 | 7.937 | 5,390,244 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.942 | 7.856 | 7.904 | 5,760,499 | +0.07(+0.91%) |
Aug 12, 2004 | 7.871 | 7.926 | 7.833 | 7.833 | 8,843,628 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.778 | 7.871 | 9,225,294 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,305 | +0.05(+0.65%) |
Aug 09, 2004 | 7.603 | 7.822 | 7.584 | 7.778 | 5,983,666 | +0.21(+2.84%) |
Aug 06, 2004 | 7.729 | 7.730 | 7.533 | 7.563 | 5,956,087 | -0.17(-2.16%) |
Aug 05, 2004 | 7.871 | 7.891 | 7.730 | 7.730 | 8,617,608 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.827 | 7.847 | 12,259,288 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.797 | 7.882 | 8,475,592 | +0.09(+1.15%) |
Aug 02, 2004 | 7.784 | 7.814 | 7.692 | 7.792 | 6,533,025 | +0.02(+0.26%) |
Jul 30, 2004 | 7.804 | 7.841 | 7.740 | 7.771 | 7,029,127 | +0.01(+0.12%) |
Jul 29, 2004 | 7.808 | 7.808 | 7.718 | 7.762 | 3,684,158 | +0.07(+0.90%) |
Jul 28, 2004 | 7.666 | 7.759 | 7.651 | 7.692 | 4,720,743 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.710 | 7.555 | 7.675 | 2,882,468 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,490 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.636 | 7.738 | 4,108,936 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.655 | 7.710 | 4,519,132 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,682 | -0.13(-1.63%) |
Jul 20, 2004 | 7.868 | 7.885 | 7.790 | 7.850 | 3,428,657 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.931 | 7.741 | 7.886 | 5,439,062 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.961 | 7.784 | 7.961 | 5,713,900 | +0.21(+2.73%) |
Jul 15, 2004 | 7.800 | 7.800 | 7.713 | 7.749 | 4,243,026 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,217 | +0.11(+1.46%) |
Jul 13, 2004 | 7.685 | 7.685 | 7.598 | 7.667 | 3,035,262 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.673 | 7.580 | 7.631 | 3,723,783 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,522 | +0.05(+0.68%) |
Jul 08, 2004 | 7.699 | 7.729 | 7.603 | 7.670 | 4,039,830 | +0.03(+0.39%) |
Jul 07, 2004 | 7.707 | 7.707 | 7.601 | 7.640 | 5,437,477 | -0.07(-0.86%) |
Jul 06, 2004 | 7.688 | 7.770 | 7.659 | 7.707 | 6,220,464 | +0.09(+1.18%) |
Jul 02, 2004 | 7.674 | 7.688 | 7.598 | 7.617 | 2,541,061 | -0.03(-0.35%) |
Jul 01, 2004 | 7.691 | 7.694 | 7.592 | 7.644 | 4,725,498 | +0.01(+0.10%) |
Jun 30, 2004 | 7.551 | 7.650 | 7.530 | 7.636 | 4,141,904 | +0.08(+1.06%) |
Jun 29, 2004 | 7.461 | 7.592 | 7.445 | 7.555 | 4,834,546 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.461 | 7.478 | 6,117,439 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.781 | 7.651 | 7.659 | 4,728,985 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,883,998 | -0.11(-1.41%) |
Jun 23, 2004 | 7.674 | 7.834 | 7.648 | 7.834 | 5,019,356 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,618,987 | +0.01(+0.17%) |
Jun 21, 2004 | 7.688 | 7.689 | 7.587 | 7.599 | 4,174,555 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.609 | 7,606,065 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.393 | 7.487 | 4,657,978 | +0.08(+1.13%) |
Jun 16, 2004 | 7.270 | 7.404 | 7.248 | 7.404 | 5,148,692 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.177 | 7.229 | 4,764,806 | +0.12(+1.71%) |
Jun 14, 2004 | 7.180 | 7.189 | 7.098 | 7.107 | 3,667,674 | -0.10(-1.42%) |
Jun 10, 2004 | 7.098 | 7.210 | 7.093 | 7.210 | 4,477,605 | +0.14(+1.92%) |
Jun 09, 2004 | 7.076 | 7.117 | 7.006 | 7.074 | 6,269,282 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,897,759 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.114 | 6.976 | 7.106 | 4,807,284 | +0.13(+1.90%) |
Jun 04, 2004 | 7.005 | 7.014 | 6.868 | 6.973 | 5,227,624 | -0.02(-0.29%) |
Jun 03, 2004 | 7.002 | 7.074 | 6.959 | 6.994 | 10,366,489 | -0.00(-0.07%) |
Jun 02, 2004 | 7.084 | 7.092 | 6.998 | 6.998 | 5,692,027 | -0.07(-1.05%) |