Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.508 | 7.562 | 7.225 | 7.372 | 4,579,947 | -0.16(-2.15%) |
Aug 30, 2004 | 7.684 | 7.713 | 7.517 | 7.535 | 3,303,964 | -0.13(-1.67%) |
Aug 27, 2004 | 7.590 | 7.767 | 7.571 | 7.663 | 8,661,428 | -0.25(-3.12%) |
Aug 26, 2004 | 7.881 | 8.007 | 7.823 | 7.910 | 2,289,280 | +0.05(+0.57%) |
Aug 25, 2004 | 7.733 | 7.868 | 7.634 | 7.864 | 2,211,056 | +0.10(+1.35%) |
Aug 24, 2004 | 7.805 | 7.875 | 7.666 | 7.760 | 1,440,751 | -0.01(-0.16%) |
Aug 23, 2004 | 7.881 | 7.882 | 7.751 | 7.773 | 2,614,101 | -0.11(-1.37%) |
Aug 20, 2004 | 7.724 | 7.882 | 7.643 | 7.881 | 1,896,499 | +0.16(+2.05%) |
Aug 19, 2004 | 7.641 | 7.776 | 7.581 | 7.722 | 2,421,594 | +0.08(+1.09%) |
Aug 18, 2004 | 7.598 | 7.702 | 7.455 | 7.639 | 1,968,065 | +0.03(+0.43%) |
Aug 17, 2004 | 7.381 | 7.641 | 7.381 | 7.607 | 3,792,166 | +0.28(+3.81%) |
Aug 16, 2004 | 7.102 | 7.426 | 7.102 | 7.327 | 3,716,162 | +0.26(+3.70%) |
Aug 13, 2004 | 7.136 | 7.185 | 7.039 | 7.066 | 3,801,042 | -0.07(-0.99%) |
Aug 12, 2004 | 7.270 | 7.435 | 7.134 | 7.136 | 3,043,774 | -0.13(-1.83%) |
Aug 11, 2004 | 7.318 | 7.345 | 7.210 | 7.270 | 2,209,392 | -0.12(-1.63%) |
Aug 10, 2004 | 7.297 | 7.455 | 7.291 | 7.390 | 2,088,728 | +0.10(+1.36%) |
Aug 09, 2004 | 7.288 | 7.378 | 7.196 | 7.291 | 1,353,374 | +0.01(+0.07%) |
Aug 06, 2004 | 7.165 | 7.435 | 7.138 | 7.286 | 4,603,802 | -0.02(-0.27%) |
Aug 05, 2004 | 7.363 | 7.571 | 7.207 | 7.306 | 7,883,633 | +0.14(+1.91%) |
Aug 04, 2004 | 7.291 | 7.295 | 7.100 | 7.169 | 4,617,671 | -0.17(-2.28%) |
Aug 03, 2004 | 7.535 | 7.535 | 7.336 | 7.336 | 2,775,818 | -0.20(-2.63%) |
Aug 02, 2004 | 7.517 | 7.607 | 7.444 | 7.535 | 2,174,164 | -0.01(-0.17%) |
Jul 30, 2004 | 7.529 | 7.612 | 7.471 | 7.547 | 2,324,508 | -0.00(-0.02%) |
Jul 29, 2004 | 7.444 | 7.625 | 7.444 | 7.549 | 2,727,552 | +0.12(+1.60%) |
Jul 28, 2004 | 7.455 | 7.481 | 7.264 | 7.430 | 1,952,254 | -0.02(-0.31%) |
Jul 27, 2004 | 7.136 | 7.499 | 7.136 | 7.453 | 3,926,144 | +0.32(+4.52%) |
Jul 26, 2004 | 7.228 | 7.253 | 7.030 | 7.131 | 2,962,777 | -0.11(-1.54%) |
Jul 23, 2004 | 7.237 | 7.363 | 7.185 | 7.243 | 1,957,524 | -0.08(-1.08%) |
Jul 22, 2004 | 7.376 | 7.378 | 6.994 | 7.322 | 5,237,910 | -0.06(-0.88%) |
Jul 21, 2004 | 7.643 | 7.646 | 7.363 | 7.387 | 3,070,681 | -0.22(-2.89%) |
Jul 20, 2004 | 7.349 | 7.625 | 7.349 | 7.607 | 3,831,277 | +0.27(+3.63%) |
Jul 19, 2004 | 7.441 | 7.508 | 7.252 | 7.340 | 4,834,589 | -0.16(-2.12%) |
Jul 16, 2004 | 7.787 | 7.805 | 7.464 | 7.499 | 4,111,162 | -0.27(-3.53%) |
Jul 15, 2004 | 8.003 | 8.003 | 7.751 | 7.773 | 2,547,528 | -0.17(-2.18%) |
Jul 14, 2004 | 8.229 | 8.229 | 7.915 | 7.946 | 2,892,598 | -0.28(-3.44%) |
Jul 13, 2004 | 8.174 | 8.259 | 8.156 | 8.229 | 2,265,424 | +0.10(+1.22%) |
Jul 12, 2004 | 8.021 | 8.147 | 8.021 | 8.129 | 3,270,122 | +0.11(+1.37%) |
Jul 09, 2004 | 7.886 | 8.041 | 7.796 | 8.019 | 3,883,704 | +0.24(+3.03%) |
Jul 08, 2004 | 8.003 | 8.003 | 7.670 | 7.783 | 4,484,248 | -0.31(-3.83%) |
Jul 07, 2004 | 7.931 | 8.106 | 7.922 | 8.093 | 3,399,108 | +0.17(+2.18%) |
Jul 06, 2004 | 7.891 | 8.021 | 7.841 | 7.920 | 2,397,738 | +0.00(+0.00%) |
Jul 02, 2004 | 8.057 | 8.066 | 7.875 | 7.920 | 3,449,315 | -0.14(-1.70%) |
Jul 01, 2004 | 8.122 | 8.160 | 7.967 | 8.057 | 5,379,655 | -0.08(-1.02%) |
Jun 30, 2004 | 8.120 | 8.182 | 8.050 | 8.140 | 2,510,635 | +0.06(+0.69%) |
Jun 29, 2004 | 8.335 | 8.335 | 7.980 | 8.084 | 4,394,097 | -0.25(-2.99%) |
Jun 28, 2004 | 8.373 | 8.448 | 8.292 | 8.333 | 4,515,038 | +0.10(+1.25%) |
Jun 25, 2004 | 8.319 | 8.384 | 8.214 | 8.230 | 2,873,181 | -0.11(-1.30%) |
Jun 24, 2004 | 8.156 | 8.360 | 8.129 | 8.339 | 3,018,532 | +0.18(+2.16%) |
Jun 23, 2004 | 8.003 | 8.165 | 7.985 | 8.162 | 2,327,004 | +0.18(+2.21%) |
Jun 22, 2004 | 7.859 | 8.003 | 7.771 | 7.985 | 2,935,038 | +0.08(+1.03%) |
Jun 21, 2004 | 7.908 | 7.964 | 7.830 | 7.904 | 2,074,027 | +0.06(+0.71%) |
Jun 18, 2004 | 7.778 | 7.855 | 7.666 | 7.848 | 1,459,891 | +0.05(+0.67%) |
Jun 17, 2004 | 7.855 | 7.873 | 7.751 | 7.796 | 1,181,671 | -0.05(-0.57%) |
Jun 16, 2004 | 7.899 | 7.902 | 7.825 | 7.841 | 1,448,795 | -0.04(-0.46%) |
Jun 15, 2004 | 7.928 | 7.947 | 7.830 | 7.877 | 2,675,958 | -0.04(-0.50%) |
Jun 14, 2004 | 8.003 | 8.009 | 7.890 | 7.917 | 2,528,665 | -0.13(-1.61%) |
Jun 10, 2004 | 8.102 | 8.124 | 7.958 | 8.046 | 1,545,603 | -0.04(-0.53%) |
Jun 09, 2004 | 8.039 | 8.151 | 8.021 | 8.090 | 3,620,185 | +0.07(+0.85%) |
Jun 08, 2004 | 7.895 | 8.034 | 7.787 | 8.021 | 2,801,060 | +0.12(+1.51%) |
Jun 07, 2004 | 7.904 | 7.928 | 7.832 | 7.902 | 2,800,505 | +0.08(+0.99%) |
Jun 04, 2004 | 7.976 | 7.994 | 7.803 | 7.825 | 1,747,264 | -0.07(-0.94%) |
Jun 03, 2004 | 7.877 | 8.027 | 7.715 | 7.899 | 4,127,250 | +0.05(+0.62%) |
Jun 02, 2004 | 7.940 | 7.940 | 7.771 | 7.850 | 2,991,902 | -0.02(-0.30%) |