Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.557 | 7.678 | 7.557 | 7.678 | 1,112,923 | +0.11(+1.45%) |
Aug 30, 2004 | 7.667 | 7.832 | 7.557 | 7.568 | 977,872 | -0.13(-1.75%) |
Aug 27, 2004 | 7.685 | 7.742 | 7.625 | 7.703 | 782,520 | +0.06(+0.78%) |
Aug 26, 2004 | 7.669 | 7.820 | 7.629 | 7.643 | 1,187,952 | -0.06(-0.82%) |
Aug 25, 2004 | 7.629 | 7.744 | 7.590 | 7.706 | 1,120,148 | +0.11(+1.44%) |
Aug 24, 2004 | 7.638 | 7.678 | 7.545 | 7.597 | 1,259,090 | +0.03(+0.45%) |
Aug 23, 2004 | 7.654 | 7.759 | 7.516 | 7.563 | 1,281,877 | -0.09(-1.20%) |
Aug 20, 2004 | 7.607 | 7.679 | 7.505 | 7.654 | 857,270 | +0.05(+0.64%) |
Aug 19, 2004 | 7.667 | 7.685 | 7.548 | 7.606 | 1,091,526 | -0.08(-1.08%) |
Aug 18, 2004 | 7.557 | 7.701 | 7.500 | 7.688 | 1,327,727 | +0.10(+1.28%) |
Aug 17, 2004 | 7.510 | 7.591 | 7.465 | 7.591 | 1,387,194 | +0.06(+0.86%) |
Aug 16, 2004 | 7.519 | 7.611 | 7.476 | 7.527 | 1,837,644 | +0.04(+0.55%) |
Aug 13, 2004 | 7.593 | 7.679 | 7.440 | 7.485 | 1,093,471 | -0.08(-1.02%) |
Aug 12, 2004 | 7.674 | 7.723 | 7.559 | 7.563 | 1,283,822 | -0.16(-2.10%) |
Aug 11, 2004 | 7.692 | 7.789 | 7.647 | 7.724 | 1,071,241 | -0.01(-0.09%) |
Aug 10, 2004 | 7.600 | 7.760 | 7.564 | 7.732 | 1,535,306 | +0.17(+2.26%) |
Aug 09, 2004 | 7.670 | 7.843 | 7.420 | 7.561 | 2,811,904 | +0.14(+1.94%) |
Aug 06, 2004 | 7.690 | 7.701 | 7.402 | 7.417 | 2,676,296 | -0.29(-3.78%) |
Aug 05, 2004 | 7.933 | 7.933 | 7.708 | 7.708 | 1,453,886 | -0.22(-2.84%) |
Aug 04, 2004 | 7.951 | 7.998 | 7.865 | 7.933 | 1,121,816 | +0.01(+0.14%) |
Aug 03, 2004 | 7.935 | 8.057 | 7.917 | 7.922 | 1,229,912 | -0.04(-0.45%) |
Aug 02, 2004 | 7.845 | 7.991 | 7.818 | 7.958 | 1,584,770 | +0.09(+1.14%) |
Jul 30, 2004 | 7.892 | 7.935 | 7.744 | 7.868 | 980,095 | -0.05(-0.64%) |
Jul 29, 2004 | 7.823 | 7.960 | 7.764 | 7.919 | 1,398,588 | +0.13(+1.73%) |
Jul 28, 2004 | 7.746 | 7.836 | 7.669 | 7.784 | 1,912,117 | +0.00(+0.02%) |
Jul 27, 2004 | 7.888 | 7.917 | 7.672 | 7.782 | 1,664,800 | -0.06(-0.83%) |
Jul 26, 2004 | 7.888 | 8.025 | 7.827 | 7.847 | 1,250,754 | -0.05(-0.68%) |
Jul 23, 2004 | 7.962 | 8.030 | 7.881 | 7.901 | 1,004,271 | -0.08(-1.04%) |
Jul 22, 2004 | 8.025 | 8.036 | 7.917 | 7.984 | 2,027,438 | -0.03(-0.34%) |
Jul 21, 2004 | 8.253 | 8.298 | 7.859 | 8.011 | 4,880,747 | -0.38(-4.52%) |
Jul 20, 2004 | 8.250 | 8.394 | 8.241 | 8.390 | 1,280,765 | +0.15(+1.77%) |
Jul 19, 2004 | 8.219 | 8.279 | 8.187 | 8.244 | 1,359,684 | +0.09(+1.06%) |
Jul 16, 2004 | 8.275 | 8.304 | 8.158 | 8.158 | 1,081,522 | -0.12(-1.41%) |
Jul 15, 2004 | 8.135 | 8.349 | 8.106 | 8.275 | 1,054,290 | +0.12(+1.50%) |
Jul 14, 2004 | 8.124 | 8.230 | 8.102 | 8.153 | 853,380 | -0.02(-0.24%) |
Jul 13, 2004 | 8.129 | 8.183 | 8.079 | 8.172 | 1,245,752 | +0.05(+0.62%) |
Jul 12, 2004 | 8.119 | 8.194 | 7.989 | 8.122 | 1,363,296 | -0.01(-0.07%) |
Jul 09, 2004 | 8.011 | 8.154 | 8.011 | 8.127 | 965,089 | +0.08(+1.03%) |
Jul 08, 2004 | 8.277 | 8.277 | 8.027 | 8.045 | 1,614,503 | -0.22(-2.63%) |
Jul 07, 2004 | 8.163 | 8.266 | 8.146 | 8.262 | 786,688 | +0.08(+1.03%) |
Jul 06, 2004 | 8.203 | 8.264 | 8.127 | 8.178 | 1,832,642 | -0.02(-0.20%) |
Jul 02, 2004 | 8.221 | 8.250 | 8.138 | 8.194 | 921,462 | +0.00(+0.04%) |
Jul 01, 2004 | 8.325 | 8.412 | 8.146 | 8.190 | 2,048,279 | -0.06(-0.70%) |
Jun 30, 2004 | 8.034 | 8.248 | 8.027 | 8.248 | 2,121,919 | +0.11(+1.39%) |
Jun 29, 2004 | 8.178 | 8.307 | 8.113 | 8.135 | 1,854,317 | -0.08(-0.94%) |
Jun 28, 2004 | 8.097 | 8.232 | 8.070 | 8.212 | 2,451,489 | +0.13(+1.60%) |
Jun 25, 2004 | 7.854 | 8.097 | 7.854 | 8.083 | 2,852,753 | +0.22(+2.79%) |
Jun 24, 2004 | 7.973 | 7.973 | 7.820 | 7.863 | 803,917 | -0.08(-1.06%) |
Jun 23, 2004 | 7.780 | 7.948 | 7.777 | 7.948 | 1,486,121 | +0.16(+2.10%) |
Jun 22, 2004 | 7.676 | 7.784 | 7.557 | 7.784 | 1,065,961 | +0.12(+1.57%) |
Jun 21, 2004 | 7.728 | 7.742 | 7.651 | 7.663 | 1,062,626 | -0.07(-0.95%) |
Jun 18, 2004 | 7.708 | 7.825 | 7.683 | 7.737 | 1,450,274 | +0.00(+0.02%) |
Jun 17, 2004 | 7.728 | 7.768 | 7.647 | 7.735 | 677,480 | -0.02(-0.28%) |
Jun 16, 2004 | 7.778 | 7.802 | 7.672 | 7.757 | 751,953 | -0.01(-0.07%) |
Jun 15, 2004 | 7.694 | 7.814 | 7.687 | 7.762 | 1,096,528 | +0.14(+1.82%) |
Jun 14, 2004 | 7.683 | 7.701 | 7.613 | 7.624 | 1,013,997 | -0.07(-0.94%) |
Jun 10, 2004 | 7.688 | 7.726 | 7.645 | 7.696 | 1,058,180 | +0.05(+0.64%) |
Jun 09, 2004 | 7.687 | 7.712 | 7.633 | 7.647 | 789,189 | -0.10(-1.23%) |
Jun 08, 2004 | 7.620 | 7.746 | 7.591 | 7.742 | 1,063,738 | +0.13(+1.70%) |
Jun 07, 2004 | 7.527 | 7.634 | 7.498 | 7.613 | 986,486 | +0.12(+1.54%) |
Jun 04, 2004 | 7.505 | 7.584 | 7.449 | 7.498 | 1,144,324 | +0.03(+0.39%) |
Jun 03, 2004 | 7.539 | 7.564 | 7.469 | 7.469 | 791,134 | -0.10(-1.31%) |
Jun 02, 2004 | 7.566 | 7.602 | 7.519 | 7.568 | 1,092,638 | +0.03(+0.38%) |