Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.465 | 8.519 | 7.881 | 8.080 | 2,123,638 | -0.40(-4.70%) |
Aug 30, 2004 | 8.465 | 8.555 | 8.429 | 8.479 | 432,373 | -0.04(-0.50%) |
Aug 27, 2004 | 8.517 | 8.564 | 8.476 | 8.521 | 553,321 | +0.02(+0.26%) |
Aug 26, 2004 | 8.684 | 8.684 | 8.378 | 8.499 | 730,161 | -0.19(-2.14%) |
Aug 25, 2004 | 8.572 | 8.702 | 8.456 | 8.684 | 505,926 | +0.16(+1.84%) |
Aug 24, 2004 | 8.543 | 8.581 | 8.487 | 8.528 | 638,052 | +0.09(+1.06%) |
Aug 23, 2004 | 8.438 | 8.559 | 8.423 | 8.438 | 569,195 | +0.03(+0.35%) |
Aug 20, 2004 | 8.322 | 8.499 | 8.322 | 8.409 | 589,092 | +0.09(+1.05%) |
Aug 19, 2004 | 8.331 | 8.400 | 8.201 | 8.322 | 766,825 | -0.01(-0.16%) |
Aug 18, 2004 | 8.353 | 8.467 | 8.268 | 8.335 | 1,203,447 | -0.03(-0.35%) |
Aug 17, 2004 | 8.163 | 8.387 | 8.159 | 8.364 | 1,265,151 | +0.19(+2.33%) |
Aug 16, 2004 | 8.031 | 8.219 | 8.013 | 8.174 | 585,738 | +0.14(+1.78%) |
Aug 13, 2004 | 8.004 | 8.076 | 7.944 | 8.031 | 547,732 | +0.03(+0.36%) |
Aug 12, 2004 | 8.186 | 8.186 | 7.953 | 8.002 | 532,977 | -0.22(-2.72%) |
Aug 11, 2004 | 8.344 | 8.344 | 8.121 | 8.226 | 1,092,112 | -0.17(-2.08%) |
Aug 10, 2004 | 8.107 | 8.436 | 8.107 | 8.400 | 1,087,417 | +0.36(+4.45%) |
Aug 09, 2004 | 8.009 | 8.065 | 7.940 | 8.042 | 1,139,507 | +0.01(+0.17%) |
Aug 06, 2004 | 8.143 | 8.143 | 7.973 | 8.029 | 1,724,575 | -0.19(-2.34%) |
Aug 05, 2004 | 8.499 | 8.499 | 8.163 | 8.221 | 1,154,933 | -0.28(-3.26%) |
Aug 04, 2004 | 8.633 | 8.633 | 8.320 | 8.499 | 975,858 | -0.18(-2.06%) |
Aug 03, 2004 | 8.767 | 8.834 | 8.678 | 8.678 | 875,478 | -0.10(-1.10%) |
Aug 02, 2004 | 8.680 | 8.825 | 8.631 | 8.774 | 1,030,184 | +0.07(+0.82%) |
Jul 30, 2004 | 8.700 | 8.738 | 8.635 | 8.702 | 903,200 | -0.01(-0.10%) |
Jul 29, 2004 | 8.543 | 8.787 | 8.445 | 8.711 | 1,257,997 | +0.13(+1.56%) |
Jul 28, 2004 | 8.163 | 8.707 | 8.114 | 8.577 | 2,398,622 | +0.42(+5.21%) |
Jul 27, 2004 | 7.995 | 8.179 | 7.995 | 8.152 | 1,135,483 | +0.16(+1.96%) |
Jul 26, 2004 | 7.995 | 8.159 | 7.951 | 7.995 | 1,362,178 | +0.00(+0.00%) |
Jul 23, 2004 | 8.217 | 8.217 | 7.964 | 7.995 | 1,532,086 | -0.22(-2.72%) |
Jul 22, 2004 | 7.884 | 8.320 | 7.629 | 8.219 | 5,377,171 | +1.07(+14.99%) |
Jul 21, 2004 | 7.423 | 7.452 | 7.143 | 7.148 | 709,146 | -0.22(-2.98%) |
Jul 20, 2004 | 7.231 | 7.374 | 7.228 | 7.367 | 712,052 | +0.14(+1.92%) |
Jul 19, 2004 | 7.333 | 7.333 | 7.202 | 7.228 | 642,971 | -0.08(-1.13%) |
Jul 16, 2004 | 7.412 | 7.418 | 7.304 | 7.311 | 719,653 | -0.10(-1.36%) |
Jul 15, 2004 | 7.456 | 7.477 | 7.383 | 7.412 | 510,621 | -0.05(-0.72%) |
Jul 14, 2004 | 7.418 | 7.553 | 7.374 | 7.465 | 534,989 | +0.03(+0.39%) |
Jul 13, 2004 | 7.380 | 7.450 | 7.333 | 7.436 | 346,748 | +0.06(+0.88%) |
Jul 12, 2004 | 7.425 | 7.427 | 7.286 | 7.371 | 498,325 | -0.08(-1.14%) |
Jul 09, 2004 | 7.403 | 7.490 | 7.371 | 7.456 | 487,817 | +0.08(+1.03%) |
Jul 08, 2004 | 7.477 | 7.477 | 7.311 | 7.380 | 757,659 | -0.11(-1.52%) |
Jul 07, 2004 | 7.470 | 7.528 | 7.448 | 7.494 | 606,530 | +0.00(+0.03%) |
Jul 06, 2004 | 7.550 | 7.550 | 7.282 | 7.492 | 817,127 | -0.06(-0.77%) |
Jul 02, 2004 | 7.718 | 7.718 | 7.519 | 7.550 | 579,702 | -0.15(-1.89%) |
Jul 01, 2004 | 7.633 | 7.707 | 7.604 | 7.696 | 1,291,978 | +0.06(+0.82%) |
Jun 30, 2004 | 7.506 | 7.660 | 7.329 | 7.633 | 1,197,858 | +0.16(+2.16%) |
Jun 29, 2004 | 7.392 | 7.535 | 7.392 | 7.472 | 480,663 | +0.08(+1.09%) |
Jun 28, 2004 | 7.465 | 7.481 | 7.356 | 7.392 | 622,403 | -0.06(-0.75%) |
Jun 25, 2004 | 7.436 | 7.459 | 7.376 | 7.448 | 1,033,314 | -0.01(-0.15%) |
Jun 24, 2004 | 7.112 | 7.494 | 7.110 | 7.459 | 1,717,198 | +0.31(+4.35%) |
Jun 23, 2004 | 6.980 | 7.168 | 6.888 | 7.148 | 645,654 | +0.18(+2.60%) |
Jun 22, 2004 | 7.005 | 7.009 | 6.799 | 6.967 | 879,502 | -0.05(-0.76%) |
Jun 21, 2004 | 7.067 | 7.079 | 7.002 | 7.020 | 658,173 | -0.04(-0.60%) |
Jun 18, 2004 | 6.900 | 7.096 | 6.900 | 7.063 | 949,030 | +0.17(+2.53%) |
Jun 17, 2004 | 6.933 | 6.976 | 6.781 | 6.888 | 1,018,112 | -0.01(-0.13%) |
Jun 16, 2004 | 6.754 | 6.955 | 6.689 | 6.897 | 1,595,132 | +0.14(+2.12%) |
Jun 15, 2004 | 6.531 | 6.754 | 6.531 | 6.754 | 822,940 | +0.26(+3.99%) |
Jun 14, 2004 | 6.678 | 6.712 | 6.495 | 6.495 | 853,792 | -0.24(-3.55%) |
Jun 10, 2004 | 6.705 | 6.777 | 6.667 | 6.734 | 800,137 | +0.04(+0.67%) |
Jun 09, 2004 | 6.821 | 6.866 | 6.680 | 6.689 | 1,162,758 | -0.13(-1.97%) |
Jun 08, 2004 | 6.799 | 6.850 | 6.709 | 6.824 | 904,318 | +0.00(+0.00%) |
Jun 07, 2004 | 6.709 | 6.844 | 6.701 | 6.824 | 754,977 | +0.16(+2.35%) |
Jun 04, 2004 | 6.665 | 6.698 | 6.557 | 6.667 | 1,212,389 | +0.12(+1.78%) |
Jun 03, 2004 | 6.566 | 6.660 | 6.486 | 6.551 | 1,027,725 | -0.04(-0.68%) |
Jun 02, 2004 | 6.517 | 6.687 | 6.450 | 6.595 | 1,327,078 | +0.09(+1.44%) |