Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.468 | 7.609 | 7.465 | 7.609 | 1,053,201 | +0.19(+2.50%) |
Aug 30, 2004 | 7.492 | 7.559 | 7.353 | 7.424 | 580,467 | -0.06(-0.86%) |
Aug 27, 2004 | 7.521 | 7.530 | 7.436 | 7.489 | 637,562 | +0.01(+0.12%) |
Aug 26, 2004 | 7.477 | 7.489 | 7.330 | 7.480 | 1,274,445 | +0.00(+0.04%) |
Aug 25, 2004 | 7.383 | 7.486 | 7.379 | 7.477 | 1,143,262 | +0.09(+1.23%) |
Aug 24, 2004 | 7.386 | 7.386 | 7.280 | 7.386 | 971,976 | +0.06(+0.84%) |
Aug 23, 2004 | 7.524 | 7.533 | 7.300 | 7.324 | 882,255 | -0.18(-2.39%) |
Aug 20, 2004 | 7.371 | 7.556 | 7.368 | 7.503 | 1,823,985 | +0.27(+3.78%) |
Aug 19, 2004 | 7.215 | 7.359 | 7.209 | 7.230 | 897,889 | +0.03(+0.45%) |
Aug 18, 2004 | 7.135 | 7.247 | 7.124 | 7.197 | 1,335,618 | +0.08(+1.07%) |
Aug 17, 2004 | 7.297 | 7.297 | 7.074 | 7.121 | 986,590 | -0.18(-2.42%) |
Aug 16, 2004 | 7.247 | 7.297 | 7.183 | 7.297 | 1,139,184 | +0.09(+1.18%) |
Aug 13, 2004 | 7.130 | 7.218 | 7.041 | 7.212 | 1,082,088 | +0.15(+2.08%) |
Aug 12, 2004 | 7.230 | 7.271 | 7.056 | 7.065 | 1,559,581 | -0.16(-2.20%) |
Aug 11, 2004 | 7.233 | 7.297 | 7.180 | 7.224 | 1,774,027 | -0.04(-0.49%) |
Aug 10, 2004 | 7.262 | 7.344 | 7.150 | 7.259 | 1,487,192 | +0.06(+0.82%) |
Aug 09, 2004 | 7.180 | 7.256 | 7.150 | 7.200 | 1,015,138 | +0.08(+1.12%) |
Aug 06, 2004 | 7.209 | 7.209 | 7.077 | 7.121 | 1,704,018 | -0.09(-1.22%) |
Aug 05, 2004 | 7.297 | 7.327 | 7.197 | 7.209 | 1,527,974 | -0.08(-1.05%) |
Aug 04, 2004 | 7.400 | 7.400 | 7.238 | 7.286 | 1,361,447 | -0.11(-1.55%) |
Aug 03, 2004 | 7.330 | 7.409 | 7.291 | 7.400 | 2,539,714 | +0.10(+1.37%) |
Aug 02, 2004 | 7.430 | 7.459 | 7.253 | 7.300 | 2,596,129 | -0.15(-2.01%) |
Jul 30, 2004 | 7.474 | 7.547 | 7.427 | 7.450 | 1,774,027 | -0.05(-0.71%) |
Jul 29, 2004 | 7.506 | 7.536 | 7.365 | 7.503 | 1,492,970 | +0.03(+0.39%) |
Jul 28, 2004 | 7.521 | 7.586 | 7.436 | 7.474 | 1,605,121 | -0.04(-0.51%) |
Jul 27, 2004 | 7.356 | 7.609 | 7.321 | 7.512 | 1,399,510 | +0.16(+2.12%) |
Jul 26, 2004 | 7.600 | 7.639 | 7.180 | 7.356 | 2,566,562 | -0.24(-3.18%) |
Jul 23, 2004 | 7.700 | 7.703 | 7.592 | 7.597 | 940,030 | -0.10(-1.26%) |
Jul 22, 2004 | 7.686 | 7.783 | 7.624 | 7.695 | 1,162,973 | -0.12(-1.58%) |
Jul 21, 2004 | 8.036 | 8.180 | 7.818 | 7.818 | 1,125,929 | -0.23(-2.85%) |
Jul 20, 2004 | 8.033 | 8.053 | 7.892 | 8.048 | 911,483 | +0.02(+0.22%) |
Jul 19, 2004 | 8.092 | 8.095 | 7.965 | 8.030 | 1,049,123 | -0.04(-0.51%) |
Jul 16, 2004 | 8.151 | 8.186 | 8.045 | 8.071 | 1,209,193 | -0.05(-0.65%) |
Jul 15, 2004 | 7.880 | 8.136 | 7.789 | 8.124 | 1,292,117 | +0.25(+3.14%) |
Jul 14, 2004 | 7.630 | 7.886 | 7.630 | 7.877 | 843,172 | +0.17(+2.25%) |
Jul 13, 2004 | 7.703 | 7.739 | 7.597 | 7.703 | 732,041 | -0.04(-0.57%) |
Jul 12, 2004 | 7.842 | 7.842 | 7.633 | 7.747 | 727,283 | -0.11(-1.39%) |
Jul 09, 2004 | 7.706 | 7.874 | 7.621 | 7.856 | 1,047,084 | +0.19(+2.42%) |
Jul 08, 2004 | 7.742 | 7.806 | 7.639 | 7.671 | 927,456 | -0.07(-0.87%) |
Jul 07, 2004 | 7.786 | 7.815 | 7.650 | 7.739 | 1,388,975 | -0.04(-0.57%) |
Jul 06, 2004 | 7.862 | 7.898 | 7.742 | 7.783 | 1,163,993 | -0.04(-0.45%) |
Jul 02, 2004 | 7.703 | 7.859 | 7.606 | 7.818 | 952,265 | +0.12(+1.53%) |
Jul 01, 2004 | 7.695 | 7.753 | 7.630 | 7.700 | 1,271,046 | +0.01(+0.08%) |
Jun 30, 2004 | 7.580 | 7.724 | 7.577 | 7.695 | 1,498,067 | +0.09(+1.12%) |
Jun 29, 2004 | 7.503 | 7.662 | 7.494 | 7.609 | 1,112,675 | +0.09(+1.21%) |
Jun 28, 2004 | 7.650 | 7.677 | 7.459 | 7.518 | 2,145,825 | -0.09(-1.16%) |
Jun 25, 2004 | 7.718 | 7.818 | 7.606 | 7.606 | 6,871,468 | -0.11(-1.41%) |
Jun 24, 2004 | 7.921 | 7.959 | 7.695 | 7.715 | 1,399,510 | -0.19(-2.35%) |
Jun 23, 2004 | 7.650 | 7.915 | 7.621 | 7.901 | 1,596,964 | +0.25(+3.31%) |
Jun 22, 2004 | 7.609 | 7.668 | 7.550 | 7.647 | 1,173,509 | +0.04(+0.50%) |
Jun 21, 2004 | 7.750 | 7.756 | 7.592 | 7.609 | 1,000,524 | -0.11(-1.45%) |
Jun 18, 2004 | 7.730 | 7.803 | 7.621 | 7.721 | 1,070,534 | -0.01(-0.11%) |
Jun 17, 2004 | 7.630 | 7.792 | 7.571 | 7.730 | 1,140,203 | +0.10(+1.31%) |
Jun 16, 2004 | 7.494 | 7.656 | 7.494 | 7.630 | 1,276,824 | +0.21(+2.82%) |
Jun 15, 2004 | 7.341 | 7.483 | 7.341 | 7.421 | 1,588,808 | +0.16(+2.23%) |
Jun 14, 2004 | 7.327 | 7.433 | 7.259 | 7.259 | 1,284,300 | -0.10(-1.40%) |
Jun 10, 2004 | 7.341 | 7.409 | 7.327 | 7.362 | 978,094 | +0.08(+1.09%) |
Jun 09, 2004 | 7.303 | 7.327 | 7.171 | 7.283 | 988,629 | -0.02(-0.28%) |
Jun 08, 2004 | 7.277 | 7.371 | 7.209 | 7.303 | 1,651,001 | +0.05(+0.65%) |
Jun 07, 2004 | 7.247 | 7.297 | 7.221 | 7.256 | 1,625,172 | +0.01(+0.16%) |
Jun 04, 2004 | 7.238 | 7.294 | 7.138 | 7.244 | 998,145 | +0.08(+1.11%) |
Jun 03, 2004 | 7.356 | 7.409 | 7.165 | 7.165 | 1,265,269 | -0.18(-2.40%) |
Jun 02, 2004 | 7.386 | 7.427 | 7.283 | 7.341 | 863,224 | -0.06(-0.76%) |