Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.340 | 7.340 | 6.900 | 7.150 | 60,400 | -0.04(-0.56%) |
Aug 30, 2004 | 7.260 | 7.300 | 7.020 | 7.190 | 48,900 | -0.09(-1.24%) |
Aug 27, 2004 | 7.120 | 7.400 | 7.120 | 7.280 | 78,300 | +0.20(+2.82%) |
Aug 26, 2004 | 6.780 | 7.330 | 6.770 | 7.080 | 38,700 | +0.38(+5.67%) |
Aug 25, 2004 | 6.650 | 6.850 | 6.600 | 6.700 | 112,100 | +0.05(+0.75%) |
Aug 24, 2004 | 6.940 | 6.940 | 6.600 | 6.650 | 99,400 | -0.31(-4.45%) |
Aug 23, 2004 | 7.020 | 7.200 | 6.900 | 6.960 | 68,845 | +0.08(+1.16%) |
Aug 20, 2004 | 7.130 | 7.140 | 6.800 | 6.880 | 155,662 | -0.18(-2.55%) |
Aug 19, 2004 | 7.000 | 7.240 | 6.950 | 7.060 | 117,400 | -0.19(-2.62%) |
Aug 18, 2004 | 7.150 | 7.300 | 7.100 | 7.250 | 55,354 | -0.11(-1.49%) |
Aug 17, 2004 | 7.350 | 7.360 | 7.160 | 7.360 | 118,200 | -0.07(-0.94%) |
Aug 16, 2004 | 7.250 | 7.430 | 7.240 | 7.430 | 50,900 | +0.16(+2.20%) |
Aug 13, 2004 | 7.390 | 7.390 | 7.210 | 7.270 | 76,800 | -0.02(-0.27%) |
Aug 12, 2004 | 7.290 | 7.350 | 7.250 | 7.290 | 31,900 | +0.00(+0.00%) |
Aug 11, 2004 | 7.190 | 7.340 | 7.190 | 7.290 | 133,700 | +0.07(+0.97%) |
Aug 10, 2004 | 7.270 | 7.360 | 7.200 | 7.220 | 63,600 | -0.01(-0.14%) |
Aug 09, 2004 | 7.230 | 7.400 | 7.170 | 7.230 | 16,283 | -0.19(-2.56%) |
Aug 06, 2004 | 7.740 | 7.740 | 7.270 | 7.420 | 25,200 | -0.40(-5.12%) |
Aug 05, 2004 | 7.650 | 7.930 | 7.480 | 7.820 | 36,900 | +0.15(+1.96%) |
Aug 04, 2004 | 7.910 | 8.040 | 7.460 | 7.670 | 38,300 | -0.16(-2.04%) |
Aug 03, 2004 | 7.400 | 7.950 | 7.380 | 7.830 | 60,998 | +0.15(+1.95%) |
Aug 02, 2004 | 7.810 | 7.810 | 7.060 | 7.680 | 113,500 | +0.18(+2.40%) |
Jul 30, 2004 | 7.360 | 7.660 | 7.310 | 7.500 | 51,900 | +0.00(+0.00%) |
Jul 29, 2004 | 7.500 | 7.530 | 7.330 | 7.500 | 50,900 | +0.00(+0.00%) |
Jul 28, 2004 | 7.600 | 7.600 | 7.400 | 7.500 | 42,200 | -0.10(-1.32%) |
Jul 27, 2004 | 7.450 | 7.600 | 7.450 | 7.600 | 56,800 | +0.09(+1.20%) |
Jul 26, 2004 | 7.450 | 7.670 | 7.410 | 7.510 | 89,100 | -0.01(-0.15%) |
Jul 23, 2004 | 7.500 | 7.730 | 7.500 | 7.521 | 145,700 | -0.12(-1.56%) |
Jul 22, 2004 | 7.690 | 7.850 | 7.320 | 7.640 | 54,100 | +0.44(+6.11%) |
Jul 21, 2004 | 7.360 | 7.380 | 7.200 | 7.200 | 11,800 | -0.30(-4.00%) |
Jul 20, 2004 | 7.210 | 7.650 | 7.200 | 7.500 | 31,300 | +0.08(+1.08%) |
Jul 19, 2004 | 7.430 | 7.550 | 7.190 | 7.420 | 77,300 | -0.04(-0.54%) |
Jul 16, 2004 | 7.500 | 7.600 | 7.260 | 7.460 | 25,200 | +0.14(+1.91%) |
Jul 15, 2004 | 7.500 | 7.620 | 7.140 | 7.320 | 52,700 | -0.18(-2.40%) |
Jul 14, 2004 | 7.610 | 7.660 | 7.500 | 7.500 | 44,000 | -0.12(-1.57%) |
Jul 13, 2004 | 7.610 | 7.729 | 7.600 | 7.620 | 33,800 | -0.03(-0.39%) |
Jul 12, 2004 | 7.610 | 7.650 | 7.570 | 7.650 | 38,800 | -0.10(-1.29%) |
Jul 09, 2004 | 7.630 | 7.880 | 7.600 | 7.750 | 43,300 | +0.14(+1.84%) |
Jul 08, 2004 | 7.600 | 7.710 | 7.600 | 7.610 | 70,900 | -0.04(-0.52%) |
Jul 07, 2004 | 7.700 | 7.770 | 7.600 | 7.650 | 61,100 | -0.22(-2.80%) |
Jul 06, 2004 | 7.810 | 7.880 | 7.690 | 7.870 | 97,700 | -0.08(-1.01%) |
Jul 02, 2004 | 7.810 | 7.950 | 7.800 | 7.950 | 13,000 | +0.11(+1.40%) |
Jul 01, 2004 | 8.040 | 8.050 | 7.800 | 7.840 | 41,100 | -0.07(-0.88%) |
Jun 30, 2004 | 7.810 | 8.000 | 7.810 | 7.910 | 38,100 | +0.07(+0.89%) |
Jun 29, 2004 | 7.810 | 8.050 | 7.810 | 7.840 | 54,700 | -0.06(-0.76%) |
Jun 28, 2004 | 7.750 | 8.100 | 7.750 | 7.900 | 104,200 | +0.16(+2.07%) |
Jun 25, 2004 | 8.000 | 10.22 | 7.550 | 7.740 | 1,099,000 | +0.01(+0.13%) |
Jun 24, 2004 | 8.000 | 8.000 | 7.730 | 7.730 | 73,300 | +0.01(+0.13%) |
Jun 23, 2004 | 7.760 | 7.990 | 7.700 | 7.720 | 225,500 | -0.16(-2.03%) |
Jun 22, 2004 | 7.850 | 7.990 | 7.750 | 7.880 | 63,000 | -0.07(-0.88%) |
Jun 21, 2004 | 7.950 | 8.030 | 7.810 | 7.950 | 66,800 | -0.03(-0.38%) |
Jun 18, 2004 | 7.800 | 8.000 | 7.610 | 7.980 | 150,700 | +0.14(+1.79%) |
Jun 17, 2004 | 8.040 | 8.100 | 7.840 | 7.840 | 46,500 | -0.19(-2.37%) |
Jun 16, 2004 | 8.010 | 8.070 | 7.910 | 8.030 | 35,900 | +0.03(+0.37%) |
Jun 15, 2004 | 8.110 | 8.350 | 7.940 | 8.000 | 102,400 | -0.28(-3.38%) |
Jun 14, 2004 | 9.500 | 9.500 | 8.260 | 8.280 | 50,900 | -0.61(-6.86%) |
Jun 10, 2004 | 8.910 | 9.410 | 8.750 | 8.890 | 37,000 | -0.23(-2.52%) |
Jun 09, 2004 | 9.450 | 9.700 | 9.000 | 9.120 | 30,900 | -0.40(-4.20%) |
Jun 08, 2004 | 8.890 | 9.750 | 8.890 | 9.520 | 58,800 | +0.32(+3.48%) |
Jun 07, 2004 | 8.120 | 9.370 | 7.900 | 9.200 | 69,500 | +1.01(+12.33%) |
Jun 04, 2004 | 8.020 | 8.190 | 7.850 | 8.190 | 75,500 | +0.12(+1.49%) |
Jun 03, 2004 | 8.000 | 8.120 | 7.850 | 8.070 | 14,100 | +0.06(+0.75%) |
Jun 02, 2004 | 8.010 | 8.310 | 7.890 | 8.010 | 23,600 | -0.14(-1.72%) |