Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.759 | 7.908 | 7.689 | 7.893 | 1,632,904 | +0.08(+0.98%) |
Aug 30, 2004 | 7.880 | 7.894 | 7.803 | 7.816 | 1,157,843 | -0.09(-1.13%) |
Aug 27, 2004 | 7.969 | 8.031 | 7.889 | 7.905 | 1,164,746 | -0.09(-1.08%) |
Aug 26, 2004 | 7.951 | 8.068 | 7.907 | 7.991 | 1,338,579 | +0.03(+0.40%) |
Aug 25, 2004 | 7.811 | 7.963 | 7.776 | 7.959 | 889,562 | +0.15(+1.86%) |
Aug 24, 2004 | 7.795 | 7.870 | 7.765 | 7.814 | 907,761 | +0.02(+0.29%) |
Aug 23, 2004 | 7.798 | 7.827 | 7.746 | 7.792 | 1,381,567 | +0.00(+0.06%) |
Aug 20, 2004 | 7.716 | 7.803 | 7.660 | 7.787 | 1,148,743 | +0.09(+1.16%) |
Aug 19, 2004 | 7.716 | 7.743 | 7.642 | 7.698 | 1,129,603 | -0.03(-0.43%) |
Aug 18, 2004 | 7.677 | 7.743 | 7.631 | 7.732 | 2,515,877 | +0.07(+0.92%) |
Aug 17, 2004 | 7.537 | 7.727 | 7.526 | 7.661 | 2,222,808 | +0.11(+1.46%) |
Aug 16, 2004 | 7.338 | 7.551 | 7.306 | 7.551 | 1,382,822 | +0.23(+3.11%) |
Aug 13, 2004 | 7.271 | 7.343 | 7.210 | 7.324 | 1,073,123 | +0.03(+0.42%) |
Aug 12, 2004 | 7.314 | 7.368 | 7.212 | 7.293 | 1,982,453 | -0.05(-0.67%) |
Aug 11, 2004 | 7.282 | 7.450 | 7.241 | 7.343 | 2,210,884 | -0.03(-0.45%) |
Aug 10, 2004 | 7.193 | 7.403 | 7.158 | 7.376 | 2,623,189 | +0.26(+3.60%) |
Aug 09, 2004 | 7.131 | 7.203 | 7.089 | 7.120 | 1,101,990 | -0.00(-0.07%) |
Aug 06, 2004 | 7.230 | 7.268 | 7.099 | 7.124 | 1,943,545 | -0.15(-2.06%) |
Aug 05, 2004 | 7.493 | 7.512 | 7.271 | 7.274 | 1,329,166 | -0.21(-2.77%) |
Aug 04, 2004 | 7.378 | 7.488 | 7.301 | 7.481 | 1,720,134 | +0.10(+1.36%) |
Aug 03, 2004 | 7.427 | 7.470 | 7.332 | 7.381 | 1,698,483 | -0.07(-1.00%) |
Aug 02, 2004 | 7.354 | 7.459 | 7.293 | 7.456 | 1,330,107 | +0.09(+1.23%) |
Jul 30, 2004 | 7.469 | 7.477 | 7.314 | 7.365 | 2,090,393 | -0.08(-1.05%) |
Jul 29, 2004 | 7.435 | 7.496 | 7.363 | 7.443 | 1,819,602 | -0.00(-0.06%) |
Jul 28, 2004 | 7.354 | 7.483 | 7.228 | 7.448 | 2,916,258 | +0.07(+0.93%) |
Jul 27, 2004 | 6.984 | 7.426 | 6.984 | 7.379 | 3,897,758 | +0.25(+3.46%) |
Jul 26, 2004 | 7.218 | 7.239 | 7.067 | 7.132 | 2,742,111 | -0.08(-1.08%) |
Jul 23, 2004 | 7.218 | 7.274 | 7.172 | 7.210 | 2,022,931 | -0.03(-0.44%) |
Jul 22, 2004 | 7.223 | 7.265 | 7.075 | 7.242 | 2,355,536 | +0.00(+0.04%) |
Jul 21, 2004 | 7.271 | 7.427 | 7.222 | 7.239 | 2,331,689 | -0.03(-0.42%) |
Jul 20, 2004 | 7.099 | 7.300 | 7.069 | 7.269 | 1,692,208 | +0.15(+2.13%) |
Jul 19, 2004 | 7.293 | 7.293 | 7.046 | 7.118 | 2,341,416 | -0.04(-0.60%) |
Jul 16, 2004 | 7.327 | 7.330 | 7.155 | 7.161 | 2,076,587 | -0.12(-1.68%) |
Jul 15, 2004 | 7.405 | 7.469 | 7.268 | 7.284 | 3,442,779 | -0.15(-1.99%) |
Jul 14, 2004 | 7.450 | 7.499 | 7.375 | 7.432 | 1,315,987 | -0.01(-0.11%) |
Jul 13, 2004 | 7.539 | 7.588 | 7.414 | 7.440 | 2,453,121 | -0.09(-1.19%) |
Jul 12, 2004 | 7.473 | 7.553 | 7.430 | 7.529 | 1,214,951 | +0.04(+0.47%) |
Jul 09, 2004 | 7.478 | 7.501 | 7.427 | 7.494 | 2,626,641 | +0.05(+0.64%) |
Jul 08, 2004 | 7.634 | 7.649 | 7.395 | 7.446 | 3,676,858 | -0.25(-3.21%) |
Jul 07, 2004 | 7.805 | 7.816 | 7.674 | 7.693 | 2,616,600 | -0.13(-1.71%) |
Jul 06, 2004 | 7.977 | 7.993 | 7.818 | 7.827 | 2,202,098 | -0.18(-2.31%) |
Jul 02, 2004 | 7.959 | 8.055 | 7.899 | 8.012 | 1,407,297 | +0.05(+0.68%) |
Jul 01, 2004 | 8.041 | 8.095 | 7.848 | 7.958 | 1,791,048 | -0.07(-0.91%) |
Jun 30, 2004 | 7.944 | 8.074 | 7.940 | 8.031 | 2,134,636 | +0.06(+0.80%) |
Jun 29, 2004 | 7.842 | 7.985 | 7.787 | 7.967 | 1,979,002 | +0.12(+1.48%) |
Jun 28, 2004 | 7.947 | 7.985 | 7.827 | 7.851 | 1,620,980 | -0.15(-1.87%) |
Jun 25, 2004 | 7.849 | 8.001 | 7.824 | 8.001 | 2,586,477 | +0.20(+2.55%) |
Jun 24, 2004 | 7.824 | 7.897 | 7.800 | 7.802 | 1,028,566 | -0.03(-0.39%) |
Jun 23, 2004 | 7.720 | 7.849 | 7.682 | 7.832 | 1,339,834 | +0.09(+1.15%) |
Jun 22, 2004 | 7.634 | 7.784 | 7.614 | 7.743 | 1,829,957 | +0.10(+1.29%) |
Jun 21, 2004 | 7.755 | 7.813 | 7.638 | 7.644 | 1,249,152 | -0.11(-1.46%) |
Jun 18, 2004 | 7.693 | 7.904 | 7.674 | 7.757 | 2,049,602 | +0.06(+0.74%) |
Jun 17, 2004 | 7.679 | 7.704 | 7.561 | 7.700 | 2,098,237 | +0.00(+0.02%) |
Jun 16, 2004 | 7.687 | 7.751 | 7.649 | 7.698 | 863,518 | +0.04(+0.52%) |
Jun 15, 2004 | 7.744 | 7.843 | 7.649 | 7.658 | 1,460,953 | -0.07(-0.93%) |
Jun 14, 2004 | 7.826 | 7.829 | 7.682 | 7.730 | 1,120,503 | -0.10(-1.22%) |
Jun 10, 2004 | 7.840 | 7.861 | 7.795 | 7.826 | 944,787 | -0.03(-0.41%) |
Jun 09, 2004 | 7.985 | 7.999 | 7.830 | 7.857 | 1,731,116 | -0.15(-1.87%) |
Jun 08, 2004 | 7.991 | 8.012 | 7.929 | 8.007 | 1,846,273 | +0.03(+0.36%) |
Jun 07, 2004 | 7.768 | 7.987 | 7.754 | 7.979 | 1,741,157 | +0.25(+3.24%) |
Jun 04, 2004 | 7.759 | 7.826 | 7.697 | 7.728 | 1,824,309 | +0.06(+0.75%) |
Jun 03, 2004 | 7.646 | 7.711 | 7.545 | 7.671 | 2,192,999 | +0.03(+0.40%) |
Jun 02, 2004 | 7.719 | 7.779 | 7.610 | 7.641 | 2,151,894 | -0.05(-0.70%) |