Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.053 | 8.168 | 8.045 | 8.146 | 4,809,768 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.031 | 4,847,493 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.050 | 7.954 | 8.026 | 4,219,484 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.791 | 7.938 | 3,532,510 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.837 | 7.859 | 5,825,804 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,798,465 | -0.09(-1.20%) |
Aug 23, 2004 | 8.012 | 8.025 | 7.839 | 7.878 | 5,830,877 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,825,039 | +0.10(+1.22%) |
Aug 19, 2004 | 7.919 | 7.922 | 7.862 | 7.884 | 8,033,505 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.903 | 7,880,069 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.785 | 7.798 | 8,745,206 | -0.14(-1.75%) |
Aug 16, 2004 | 7.903 | 7.941 | 7.862 | 7.937 | 5,390,541 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.941 | 7.856 | 7.903 | 5,760,816 | +0.07(+0.91%) |
Aug 12, 2004 | 7.870 | 7.925 | 7.832 | 7.832 | 8,844,115 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.777 | 7.870 | 9,225,802 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,708 | +0.05(+0.65%) |
Aug 09, 2004 | 7.602 | 7.821 | 7.583 | 7.777 | 5,983,996 | +0.21(+2.84%) |
Aug 06, 2004 | 7.728 | 7.730 | 7.533 | 7.563 | 5,956,415 | -0.17(-2.16%) |
Aug 05, 2004 | 7.870 | 7.891 | 7.730 | 7.730 | 8,618,082 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.826 | 7.847 | 12,259,963 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.796 | 7.881 | 8,476,059 | +0.09(+1.15%) |
Aug 02, 2004 | 7.784 | 7.813 | 7.692 | 7.791 | 6,533,384 | +0.02(+0.26%) |
Jul 30, 2004 | 7.804 | 7.840 | 7.739 | 7.771 | 7,029,515 | +0.01(+0.12%) |
Jul 29, 2004 | 7.807 | 7.807 | 7.717 | 7.761 | 3,684,361 | +0.07(+0.90%) |
Jul 28, 2004 | 7.665 | 7.758 | 7.651 | 7.692 | 4,721,003 | +0.02(+0.23%) |
Jul 27, 2004 | 7.610 | 7.709 | 7.555 | 7.675 | 2,882,627 | +0.05(+0.64%) |
Jul 26, 2004 | 7.634 | 7.722 | 7.580 | 7.626 | 5,385,786 | -0.11(-1.45%) |
Jul 23, 2004 | 7.708 | 7.741 | 7.635 | 7.738 | 4,109,162 | +0.03(+0.37%) |
Jul 22, 2004 | 7.722 | 7.760 | 7.654 | 7.709 | 4,519,381 | -0.01(-0.16%) |
Jul 21, 2004 | 7.850 | 7.918 | 7.713 | 7.722 | 4,566,934 | -0.13(-1.63%) |
Jul 20, 2004 | 7.867 | 7.884 | 7.790 | 7.850 | 3,428,846 | -0.04(-0.46%) |
Jul 19, 2004 | 7.752 | 7.930 | 7.741 | 7.886 | 5,439,362 | -0.07(-0.93%) |
Jul 16, 2004 | 7.806 | 7.960 | 7.784 | 7.960 | 5,714,215 | +0.21(+2.73%) |
Jul 15, 2004 | 7.799 | 7.799 | 7.713 | 7.749 | 4,243,260 | -0.03(-0.39%) |
Jul 14, 2004 | 7.653 | 7.779 | 7.653 | 7.779 | 3,534,412 | +0.11(+1.46%) |
Jul 13, 2004 | 7.684 | 7.684 | 7.597 | 7.667 | 3,035,429 | +0.04(+0.48%) |
Jul 12, 2004 | 7.629 | 7.672 | 7.580 | 7.631 | 3,723,988 | -0.09(-1.18%) |
Jul 09, 2004 | 7.768 | 7.768 | 7.692 | 7.722 | 3,793,731 | +0.05(+0.68%) |
Jul 08, 2004 | 7.698 | 7.728 | 7.602 | 7.670 | 4,040,053 | +0.03(+0.39%) |
Jul 07, 2004 | 7.706 | 7.706 | 7.601 | 7.640 | 5,437,777 | -0.07(-0.86%) |
Jul 06, 2004 | 7.687 | 7.769 | 7.659 | 7.706 | 6,220,807 | +0.09(+1.18%) |
Jul 02, 2004 | 7.673 | 7.687 | 7.597 | 7.616 | 2,541,201 | -0.03(-0.35%) |
Jul 01, 2004 | 7.690 | 7.694 | 7.591 | 7.643 | 4,725,759 | +0.01(+0.10%) |
Jun 30, 2004 | 7.550 | 7.649 | 7.530 | 7.635 | 4,142,132 | +0.08(+1.06%) |
Jun 29, 2004 | 7.460 | 7.591 | 7.444 | 7.555 | 4,834,812 | +0.08(+1.03%) |
Jun 28, 2004 | 7.681 | 7.702 | 7.460 | 7.478 | 6,117,776 | -0.18(-2.37%) |
Jun 25, 2004 | 7.708 | 7.780 | 7.651 | 7.659 | 4,729,246 | -0.06(-0.84%) |
Jun 24, 2004 | 7.815 | 7.842 | 7.713 | 7.724 | 4,884,267 | -0.11(-1.41%) |
Jun 23, 2004 | 7.673 | 7.834 | 7.648 | 7.834 | 5,019,633 | +0.22(+2.92%) |
Jun 22, 2004 | 7.571 | 7.612 | 7.489 | 7.612 | 4,619,241 | +0.01(+0.17%) |
Jun 21, 2004 | 7.687 | 7.689 | 7.586 | 7.599 | 4,174,785 | -0.01(-0.12%) |
Jun 18, 2004 | 7.487 | 7.642 | 7.478 | 7.608 | 7,606,484 | +0.12(+1.62%) |
Jun 17, 2004 | 7.443 | 7.528 | 7.392 | 7.487 | 4,658,234 | +0.08(+1.13%) |
Jun 16, 2004 | 7.269 | 7.403 | 7.247 | 7.403 | 5,148,975 | +0.18(+2.42%) |
Jun 15, 2004 | 7.192 | 7.249 | 7.176 | 7.228 | 4,765,069 | +0.12(+1.71%) |
Jun 14, 2004 | 7.179 | 7.189 | 7.097 | 7.107 | 3,667,876 | -0.10(-1.42%) |
Jun 10, 2004 | 7.097 | 7.209 | 7.093 | 7.209 | 4,477,852 | +0.14(+1.92%) |
Jun 09, 2004 | 7.075 | 7.116 | 7.006 | 7.074 | 6,269,627 | -0.04(-0.53%) |
Jun 08, 2004 | 7.129 | 7.170 | 7.066 | 7.112 | 5,898,084 | +0.01(+0.09%) |
Jun 07, 2004 | 7.028 | 7.113 | 6.976 | 7.105 | 4,807,549 | +0.13(+1.90%) |
Jun 04, 2004 | 7.004 | 7.014 | 6.867 | 6.973 | 5,227,912 | -0.02(-0.29%) |
Jun 03, 2004 | 7.001 | 7.074 | 6.959 | 6.993 | 10,367,060 | -0.00(-0.07%) |
Jun 02, 2004 | 7.083 | 7.091 | 6.998 | 6.998 | 5,692,341 | -0.07(-1.05%) |