Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.931 | 6.962 | 6.695 | 6.788 | 11,469,082 | -0.17(-2.49%) |
Aug 30, 2004 | 7.000 | 7.007 | 6.957 | 6.962 | 4,038,584 | -0.08(-1.09%) |
Aug 27, 2004 | 7.000 | 7.054 | 6.953 | 7.039 | 5,162,829 | +0.01(+0.16%) |
Aug 26, 2004 | 6.984 | 7.056 | 6.962 | 7.028 | 4,670,872 | +0.01(+0.18%) |
Aug 25, 2004 | 7.011 | 7.032 | 6.953 | 7.015 | 4,737,042 | +0.00(+0.07%) |
Aug 24, 2004 | 7.039 | 7.093 | 6.987 | 7.011 | 6,155,373 | -0.01(-0.16%) |
Aug 23, 2004 | 6.981 | 7.043 | 6.923 | 7.022 | 5,822,607 | +0.05(+0.65%) |
Aug 20, 2004 | 7.000 | 7.009 | 6.951 | 6.976 | 6,748,343 | -0.06(-0.82%) |
Aug 19, 2004 | 7.078 | 7.103 | 6.998 | 7.034 | 7,487,077 | -0.04(-0.62%) |
Aug 18, 2004 | 7.047 | 7.083 | 6.965 | 7.078 | 8,113,611 | +0.00(+0.00%) |
Aug 17, 2004 | 7.087 | 7.195 | 7.018 | 7.078 | 7,618,138 | +0.01(+0.11%) |
Aug 16, 2004 | 6.953 | 7.072 | 6.885 | 7.070 | 9,074,829 | +0.10(+1.39%) |
Aug 13, 2004 | 6.937 | 6.973 | 6.892 | 6.973 | 6,062,672 | +0.10(+1.43%) |
Aug 12, 2004 | 6.984 | 7.065 | 6.815 | 6.874 | 7,299,117 | -0.09(-1.24%) |
Aug 11, 2004 | 7.117 | 7.117 | 6.885 | 6.961 | 9,400,242 | -0.24(-3.30%) |
Aug 10, 2004 | 7.025 | 7.222 | 7.025 | 7.198 | 7,239,340 | +0.18(+2.49%) |
Aug 09, 2004 | 6.995 | 7.120 | 6.971 | 7.023 | 4,527,664 | +0.01(+0.11%) |
Aug 06, 2004 | 7.139 | 7.142 | 6.978 | 7.015 | 4,321,803 | -0.13(-1.77%) |
Aug 05, 2004 | 7.322 | 7.352 | 7.129 | 7.142 | 6,270,131 | -0.18(-2.44%) |
Aug 04, 2004 | 7.359 | 7.419 | 7.297 | 7.320 | 4,496,018 | -0.07(-0.93%) |
Aug 03, 2004 | 7.591 | 7.592 | 7.370 | 7.389 | 4,533,738 | -0.24(-3.16%) |
Aug 02, 2004 | 7.445 | 7.663 | 7.441 | 7.630 | 5,109,446 | +0.13(+1.79%) |
Jul 30, 2004 | 7.586 | 7.588 | 7.452 | 7.495 | 4,277,051 | -0.09(-1.18%) |
Jul 29, 2004 | 7.569 | 7.657 | 7.513 | 7.585 | 5,160,272 | +0.02(+0.21%) |
Jul 28, 2004 | 7.571 | 7.641 | 7.470 | 7.569 | 6,078,335 | -0.00(-0.02%) |
Jul 27, 2004 | 7.314 | 7.586 | 7.314 | 7.571 | 6,459,370 | +0.26(+3.53%) |
Jul 26, 2004 | 7.289 | 7.372 | 7.239 | 7.312 | 5,174,656 | +0.04(+0.54%) |
Jul 23, 2004 | 7.325 | 7.383 | 7.273 | 7.273 | 5,532,676 | -0.10(-1.42%) |
Jul 22, 2004 | 7.209 | 7.394 | 7.117 | 7.378 | 8,997,791 | +0.17(+2.34%) |
Jul 21, 2004 | 7.258 | 7.366 | 7.209 | 7.209 | 6,649,248 | -0.04(-0.50%) |
Jul 20, 2004 | 6.997 | 7.270 | 6.997 | 7.245 | 12,551,771 | +0.33(+4.77%) |
Jul 19, 2004 | 7.000 | 7.018 | 6.893 | 6.915 | 10,108,929 | -0.08(-1.21%) |
Jul 16, 2004 | 7.162 | 7.203 | 6.937 | 7.000 | 12,085,387 | -0.16(-2.27%) |
Jul 15, 2004 | 7.297 | 7.312 | 7.153 | 7.162 | 4,458,938 | -0.12(-1.63%) |
Jul 14, 2004 | 7.369 | 7.419 | 7.250 | 7.281 | 6,343,653 | -0.13(-1.71%) |
Jul 13, 2004 | 7.302 | 7.459 | 7.270 | 7.408 | 5,215,253 | +0.07(+1.00%) |
Jul 12, 2004 | 7.323 | 7.395 | 7.241 | 7.334 | 3,812,585 | +0.03(+0.34%) |
Jul 09, 2004 | 7.312 | 7.367 | 7.190 | 7.309 | 5,850,418 | +0.07(+0.95%) |
Jul 08, 2004 | 7.370 | 7.378 | 7.154 | 7.241 | 11,022,517 | -0.24(-3.18%) |
Jul 07, 2004 | 7.344 | 7.547 | 7.336 | 7.478 | 7,656,177 | +0.13(+1.83%) |
Jul 06, 2004 | 7.430 | 7.467 | 7.276 | 7.344 | 9,082,181 | -0.10(-1.32%) |
Jul 02, 2004 | 7.624 | 7.624 | 7.361 | 7.442 | 6,510,835 | -0.16(-2.16%) |
Jul 01, 2004 | 7.641 | 7.743 | 7.586 | 7.607 | 5,252,973 | -0.07(-0.96%) |
Jun 30, 2004 | 7.625 | 7.680 | 7.556 | 7.680 | 4,886,323 | +0.04(+0.51%) |
Jun 29, 2004 | 7.761 | 7.761 | 7.478 | 7.641 | 11,192,257 | -0.13(-1.65%) |
Jun 28, 2004 | 7.694 | 7.860 | 7.686 | 7.769 | 5,226,122 | +0.08(+1.00%) |
Jun 25, 2004 | 7.829 | 7.829 | 7.680 | 7.693 | 4,300,066 | -0.13(-1.64%) |
Jun 24, 2004 | 7.858 | 7.926 | 7.811 | 7.821 | 3,275,556 | -0.04(-0.54%) |
Jun 23, 2004 | 7.743 | 7.872 | 7.743 | 7.863 | 5,695,063 | +0.11(+1.43%) |
Jun 22, 2004 | 7.797 | 7.797 | 7.633 | 7.752 | 5,280,144 | -0.06(-0.82%) |
Jun 21, 2004 | 7.883 | 7.979 | 7.796 | 7.816 | 3,926,703 | -0.03(-0.44%) |
Jun 18, 2004 | 7.810 | 7.929 | 7.799 | 7.851 | 2,944,388 | +0.01(+0.14%) |
Jun 17, 2004 | 7.758 | 7.883 | 7.710 | 7.840 | 4,000,865 | +0.09(+1.17%) |
Jun 16, 2004 | 7.704 | 7.774 | 7.657 | 7.749 | 3,138,741 | +0.05(+0.61%) |
Jun 15, 2004 | 7.775 | 7.819 | 7.647 | 7.702 | 2,804,697 | +0.00(+0.06%) |
Jun 14, 2004 | 7.822 | 7.836 | 7.666 | 7.697 | 3,236,238 | -0.12(-1.58%) |
Jun 10, 2004 | 7.860 | 7.988 | 7.807 | 7.821 | 8,324,586 | +0.18(+2.40%) |
Jun 09, 2004 | 7.815 | 7.863 | 7.613 | 7.638 | 4,392,448 | -0.19(-2.42%) |
Jun 08, 2004 | 7.833 | 7.874 | 7.752 | 7.827 | 3,728,514 | -0.00(-0.06%) |
Jun 07, 2004 | 7.680 | 7.843 | 7.647 | 7.832 | 4,350,892 | +0.21(+2.71%) |
Jun 04, 2004 | 7.797 | 7.797 | 7.581 | 7.625 | 5,335,445 | +0.12(+1.56%) |
Jun 03, 2004 | 7.414 | 7.613 | 7.336 | 7.508 | 7,448,718 | +0.05(+0.73%) |
Jun 02, 2004 | 7.445 | 7.489 | 7.416 | 7.453 | 3,861,493 | +0.06(+0.78%) |