Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.185 | 7.308 | 7.130 | 7.302 | 838,773 | +0.09(+1.22%) |
Aug 30, 2004 | 7.300 | 7.342 | 7.183 | 7.214 | 801,102 | -0.13(-1.71%) |
Aug 27, 2004 | 7.340 | 7.388 | 7.225 | 7.340 | 568,877 | +0.05(+0.75%) |
Aug 26, 2004 | 7.315 | 7.350 | 7.185 | 7.285 | 950,831 | -0.00(-0.03%) |
Aug 25, 2004 | 7.174 | 7.296 | 7.174 | 7.287 | 1,677,546 | +0.06(+0.81%) |
Aug 24, 2004 | 7.174 | 7.235 | 7.134 | 7.229 | 541,697 | +0.10(+1.47%) |
Aug 23, 2004 | 7.139 | 7.275 | 7.046 | 7.124 | 747,695 | -0.09(-1.22%) |
Aug 20, 2004 | 7.235 | 7.235 | 7.147 | 7.212 | 1,149,200 | +0.01(+0.12%) |
Aug 19, 2004 | 7.290 | 7.290 | 7.141 | 7.204 | 944,156 | -0.05(-0.75%) |
Aug 18, 2004 | 7.132 | 7.277 | 7.095 | 7.258 | 1,141,093 | +0.08(+1.17%) |
Aug 17, 2004 | 7.019 | 7.311 | 7.019 | 7.174 | 1,400,975 | +0.18(+2.52%) |
Aug 16, 2004 | 6.992 | 7.004 | 6.891 | 6.998 | 1,311,804 | +0.10(+1.46%) |
Aug 13, 2004 | 6.973 | 6.981 | 6.868 | 6.897 | 598,919 | -0.01(-0.08%) |
Aug 12, 2004 | 7.124 | 7.124 | 6.891 | 6.903 | 951,308 | -0.20(-2.82%) |
Aug 11, 2004 | 7.055 | 7.162 | 6.830 | 7.103 | 2,582,123 | -0.05(-0.70%) |
Aug 10, 2004 | 6.774 | 7.216 | 6.774 | 7.153 | 2,068,083 | +0.35(+5.21%) |
Aug 09, 2004 | 6.994 | 6.994 | 6.776 | 6.799 | 1,813,447 | -0.10(-1.46%) |
Aug 06, 2004 | 7.136 | 7.143 | 6.826 | 6.899 | 2,157,730 | -0.26(-3.69%) |
Aug 05, 2004 | 7.340 | 7.445 | 7.149 | 7.164 | 1,696,143 | -0.21(-2.87%) |
Aug 04, 2004 | 7.300 | 7.382 | 7.206 | 7.376 | 2,309,367 | +0.05(+0.66%) |
Aug 03, 2004 | 7.449 | 7.470 | 7.311 | 7.327 | 1,753,364 | -0.18(-2.40%) |
Aug 02, 2004 | 7.583 | 7.633 | 7.472 | 7.508 | 1,837,766 | -0.11(-1.40%) |
Jul 30, 2004 | 7.602 | 7.686 | 7.552 | 7.615 | 862,615 | -0.03(-0.36%) |
Jul 29, 2004 | 7.535 | 7.675 | 7.489 | 7.642 | 1,638,444 | +0.11(+1.48%) |
Jul 28, 2004 | 7.556 | 7.631 | 7.449 | 7.531 | 1,812,970 | -0.07(-0.91%) |
Jul 27, 2004 | 7.191 | 7.728 | 7.166 | 7.600 | 2,925,930 | +0.40(+5.50%) |
Jul 26, 2004 | 7.342 | 7.474 | 7.178 | 7.204 | 2,479,601 | -0.19(-2.61%) |
Jul 23, 2004 | 7.585 | 7.585 | 7.392 | 7.397 | 911,253 | -0.15(-1.97%) |
Jul 22, 2004 | 7.470 | 7.598 | 7.319 | 7.545 | 2,466,250 | +0.04(+0.47%) |
Jul 21, 2004 | 7.763 | 7.866 | 7.470 | 7.510 | 2,460,528 | -0.28(-3.58%) |
Jul 20, 2004 | 7.680 | 7.885 | 7.654 | 7.789 | 2,267,882 | +0.10(+1.28%) |
Jul 19, 2004 | 7.852 | 7.933 | 7.673 | 7.690 | 2,240,701 | -0.21(-2.63%) |
Jul 16, 2004 | 7.944 | 8.038 | 7.864 | 7.898 | 1,640,352 | -0.05(-0.61%) |
Jul 15, 2004 | 7.912 | 8.030 | 7.877 | 7.946 | 2,015,630 | -0.05(-0.66%) |
Jul 14, 2004 | 8.093 | 8.242 | 7.998 | 7.998 | 2,296,969 | -0.16(-1.93%) |
Jul 13, 2004 | 7.686 | 8.256 | 7.638 | 8.156 | 12,198,687 | -0.16(-1.92%) |
Jul 12, 2004 | 8.562 | 8.562 | 8.305 | 8.315 | 2,621,225 | -0.18(-2.07%) |
Jul 09, 2004 | 8.491 | 8.560 | 8.430 | 8.491 | 1,026,650 | +0.05(+0.60%) |
Jul 08, 2004 | 8.430 | 8.531 | 8.412 | 8.441 | 912,684 | -0.00(-0.05%) |
Jul 07, 2004 | 8.546 | 8.546 | 8.428 | 8.445 | 839,726 | -0.03(-0.35%) |
Jul 06, 2004 | 8.437 | 8.579 | 8.435 | 8.474 | 1,068,136 | -0.03(-0.39%) |
Jul 02, 2004 | 8.504 | 8.628 | 8.466 | 8.508 | 533,591 | -0.04(-0.42%) |
Jul 01, 2004 | 8.835 | 8.835 | 8.544 | 8.544 | 1,162,074 | -0.23(-2.58%) |
Jun 30, 2004 | 8.737 | 8.823 | 8.588 | 8.770 | 1,287,962 | +0.09(+1.09%) |
Jun 29, 2004 | 8.713 | 8.829 | 8.659 | 8.676 | 1,662,286 | -0.04(-0.46%) |
Jun 28, 2004 | 8.713 | 8.825 | 8.699 | 8.716 | 2,077,143 | -0.01(-0.07%) |
Jun 25, 2004 | 8.424 | 8.846 | 8.367 | 8.722 | 3,231,588 | +0.34(+4.00%) |
Jun 24, 2004 | 8.296 | 8.414 | 8.294 | 8.386 | 1,196,407 | +0.05(+0.58%) |
Jun 23, 2004 | 8.235 | 8.349 | 8.214 | 8.338 | 828,282 | +0.07(+0.79%) |
Jun 22, 2004 | 8.170 | 8.275 | 8.091 | 8.273 | 889,318 | +0.16(+1.96%) |
Jun 21, 2004 | 8.038 | 8.229 | 8.021 | 8.114 | 813,500 | +0.01(+0.18%) |
Jun 18, 2004 | 7.921 | 8.126 | 7.900 | 8.099 | 1,180,195 | +0.11(+1.36%) |
Jun 17, 2004 | 7.980 | 8.051 | 7.906 | 7.990 | 688,089 | -0.05(-0.68%) |
Jun 16, 2004 | 7.965 | 8.061 | 7.935 | 8.045 | 584,136 | +0.02(+0.24%) |
Jun 15, 2004 | 7.940 | 8.093 | 7.887 | 8.026 | 1,012,822 | +0.12(+1.46%) |
Jun 14, 2004 | 7.933 | 7.984 | 7.820 | 7.910 | 1,243,138 | -0.06(-0.74%) |
Jun 10, 2004 | 8.042 | 8.179 | 7.948 | 7.969 | 960,368 | -0.10(-1.20%) |
Jun 09, 2004 | 8.252 | 8.252 | 8.063 | 8.065 | 919,836 | -0.12(-1.51%) |
Jun 08, 2004 | 7.959 | 8.242 | 7.933 | 8.189 | 1,458,673 | +0.18(+2.28%) |
Jun 07, 2004 | 7.883 | 8.015 | 7.831 | 8.007 | 1,284,147 | +0.18(+2.33%) |
Jun 04, 2004 | 7.940 | 7.998 | 7.816 | 7.824 | 968,475 | -0.04(-0.51%) |
Jun 03, 2004 | 8.063 | 8.091 | 7.864 | 7.864 | 1,283,194 | -0.26(-3.18%) |
Jun 02, 2004 | 8.250 | 8.254 | 7.948 | 8.122 | 1,275,087 | -0.07(-0.79%) |