Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.845 | 7.921 | 7.845 | 7.921 | 20,719 | +0.13(+1.63%) |
Aug 30, 2004 | 7.779 | 7.830 | 7.754 | 7.794 | 9,866 | -0.04(-0.45%) |
Aug 27, 2004 | 7.708 | 7.830 | 7.703 | 7.830 | 15,786 | +0.05(+0.59%) |
Aug 26, 2004 | 7.804 | 7.835 | 7.728 | 7.784 | 12,826 | -0.02(-0.26%) |
Aug 25, 2004 | 7.779 | 7.804 | 7.754 | 7.804 | 9,077 | +0.03(+0.33%) |
Aug 24, 2004 | 7.754 | 7.779 | 7.754 | 7.779 | 5,525 | +0.00(+0.00%) |
Aug 23, 2004 | 7.754 | 7.779 | 7.708 | 7.779 | 10,261 | +0.04(+0.46%) |
Aug 20, 2004 | 7.743 | 7.743 | 7.743 | 7.743 | 1,973 | -0.06(-0.71%) |
Aug 19, 2004 | 7.754 | 7.804 | 7.754 | 7.799 | 23,679 | +0.03(+0.39%) |
Aug 18, 2004 | 7.754 | 7.769 | 7.754 | 7.769 | 3,354 | -0.04(-0.45%) |
Aug 17, 2004 | 7.804 | 7.804 | 7.779 | 7.804 | 15,983 | -0.04(-0.52%) |
Aug 16, 2004 | 7.728 | 7.845 | 7.728 | 7.845 | 8,287 | +0.17(+2.18%) |
Aug 13, 2004 | 7.718 | 7.718 | 7.677 | 7.677 | 8,879 | -0.05(-0.66%) |
Aug 12, 2004 | 7.743 | 7.743 | 7.728 | 7.728 | 2,565 | -0.09(-1.17%) |
Aug 11, 2004 | 7.830 | 7.850 | 7.799 | 7.819 | 1,775 | +0.04(+0.52%) |
Aug 10, 2004 | 7.830 | 7.830 | 7.779 | 7.779 | 3,749 | -0.03(-0.32%) |
Aug 09, 2004 | 7.830 | 7.840 | 7.804 | 7.804 | 12,629 | -0.04(-0.45%) |
Aug 06, 2004 | 7.571 | 8.108 | 7.566 | 7.840 | 143,458 | +0.29(+3.90%) |
Aug 05, 2004 | 7.551 | 7.576 | 7.546 | 7.546 | 5,722 | -0.01(-0.07%) |
Aug 04, 2004 | 7.601 | 7.607 | 7.541 | 7.551 | 12,234 | -0.01(-0.07%) |
Aug 03, 2004 | 7.556 | 7.556 | 7.556 | 7.556 | 986 | -0.04(-0.47%) |
Aug 02, 2004 | 7.510 | 7.591 | 7.480 | 7.591 | 27,428 | +0.09(+1.15%) |
Jul 30, 2004 | 7.475 | 7.505 | 7.465 | 7.505 | 5,919 | +0.08(+1.02%) |
Jul 29, 2004 | 7.460 | 7.460 | 7.373 | 7.429 | 20,522 | +0.01(+0.14%) |
Jul 28, 2004 | 7.439 | 7.460 | 7.419 | 7.419 | 8,287 | -0.02(-0.20%) |
Jul 27, 2004 | 7.414 | 7.439 | 7.389 | 7.434 | 8,682 | +0.04(+0.55%) |
Jul 26, 2004 | 7.414 | 7.424 | 7.389 | 7.394 | 8,879 | -0.03(-0.41%) |
Jul 23, 2004 | 7.419 | 7.460 | 7.404 | 7.424 | 13,813 | +0.01(+0.07%) |
Jul 22, 2004 | 7.434 | 7.434 | 7.419 | 7.419 | 3,551 | -0.06(-0.81%) |
Jul 21, 2004 | 7.586 | 7.586 | 7.480 | 7.480 | 23,482 | -0.04(-0.54%) |
Jul 20, 2004 | 7.556 | 7.556 | 7.520 | 7.520 | 7,695 | -0.03(-0.40%) |
Jul 19, 2004 | 7.546 | 7.566 | 7.531 | 7.551 | 15,589 | -0.02(-0.20%) |
Jul 16, 2004 | 7.444 | 7.566 | 7.444 | 7.566 | 29,796 | +0.11(+1.50%) |
Jul 15, 2004 | 7.353 | 7.455 | 7.353 | 7.455 | 11,839 | +0.10(+1.38%) |
Jul 14, 2004 | 7.414 | 7.414 | 7.348 | 7.353 | 13,615 | -0.07(-0.89%) |
Jul 13, 2004 | 7.439 | 7.460 | 7.414 | 7.419 | 14,010 | -0.09(-1.15%) |
Jul 12, 2004 | 7.551 | 7.551 | 7.460 | 7.505 | 32,559 | -0.04(-0.47%) |
Jul 09, 2004 | 7.500 | 7.551 | 7.500 | 7.541 | 3,157 | +0.02(+0.20%) |
Jul 08, 2004 | 7.510 | 7.525 | 7.500 | 7.525 | 3,749 | +0.00(+0.00%) |
Jul 07, 2004 | 7.531 | 7.531 | 7.525 | 7.525 | 394 | -0.02(-0.27%) |
Jul 06, 2004 | 7.500 | 7.546 | 7.480 | 7.546 | 10,261 | +0.05(+0.61%) |
Jul 02, 2004 | 7.404 | 7.500 | 7.404 | 7.500 | 14,997 | +0.10(+1.30%) |
Jul 01, 2004 | 7.308 | 7.404 | 7.308 | 7.404 | 33,743 | +0.15(+2.03%) |
Jun 30, 2004 | 7.368 | 7.368 | 7.226 | 7.257 | 28,810 | -0.10(-1.38%) |
Jun 29, 2004 | 7.358 | 7.363 | 7.328 | 7.358 | 7,695 | +0.02(+0.21%) |
Jun 28, 2004 | 7.323 | 7.358 | 7.313 | 7.343 | 17,759 | +0.01(+0.07%) |
Jun 25, 2004 | 7.313 | 7.353 | 7.313 | 7.338 | 3,551 | -0.01(-0.07%) |
Jun 24, 2004 | 7.302 | 7.348 | 7.262 | 7.343 | 30,191 | +0.06(+0.77%) |
Jun 23, 2004 | 7.262 | 7.292 | 7.191 | 7.287 | 18,746 | +0.05(+0.63%) |
Jun 22, 2004 | 7.348 | 7.348 | 7.171 | 7.242 | 48,543 | -0.12(-1.65%) |
Jun 21, 2004 | 7.404 | 7.470 | 7.363 | 7.363 | 20,127 | +0.01(+0.14%) |
Jun 18, 2004 | 7.348 | 7.384 | 7.348 | 7.353 | 3,354 | -0.01(-0.07%) |
Jun 17, 2004 | 7.358 | 7.358 | 7.348 | 7.358 | 2,367 | +0.01(+0.14%) |
Jun 16, 2004 | 7.328 | 7.358 | 7.328 | 7.348 | 5,919 | +0.00(+0.00%) |
Jun 15, 2004 | 7.328 | 7.358 | 7.308 | 7.348 | 9,077 | +0.07(+0.97%) |
Jun 14, 2004 | 7.282 | 7.343 | 7.262 | 7.277 | 14,405 | -0.07(-0.97%) |
Jun 10, 2004 | 7.348 | 7.348 | 7.348 | 7.348 | 986 | -0.01(-0.07%) |
Jun 09, 2004 | 7.353 | 7.353 | 7.323 | 7.353 | 6,117 | +0.02(+0.28%) |
Jun 08, 2004 | 7.333 | 7.333 | 7.333 | 7.333 | 394 | -0.01(-0.07%) |
Jun 07, 2004 | 7.313 | 7.353 | 7.297 | 7.338 | 8,879 | +0.01(+0.07%) |
Jun 04, 2004 | 7.439 | 7.439 | 7.333 | 7.333 | 23,876 | -0.13(-1.70%) |
Jun 03, 2004 | 7.495 | 7.495 | 7.449 | 7.460 | 15,983 | -0.03(-0.41%) |
Jun 02, 2004 | 7.601 | 7.601 | 7.439 | 7.490 | 24,666 | -0.16(-2.12%) |