Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.937 | 6.968 | 6.700 | 6.794 | 11,459,139 | -0.17(-2.49%) |
Aug 30, 2004 | 7.006 | 7.014 | 6.963 | 6.968 | 4,035,083 | -0.08(-1.09%) |
Aug 27, 2004 | 7.006 | 7.060 | 6.959 | 7.045 | 5,158,353 | +0.01(+0.16%) |
Aug 26, 2004 | 6.990 | 7.062 | 6.968 | 7.034 | 4,666,823 | +0.01(+0.18%) |
Aug 25, 2004 | 7.017 | 7.039 | 6.959 | 7.021 | 4,732,935 | +0.00(+0.07%) |
Aug 24, 2004 | 7.045 | 7.100 | 6.993 | 7.017 | 6,150,037 | -0.01(-0.16%) |
Aug 23, 2004 | 6.987 | 7.050 | 6.929 | 7.028 | 5,817,559 | +0.05(+0.65%) |
Aug 20, 2004 | 7.006 | 7.015 | 6.957 | 6.982 | 6,742,492 | -0.06(-0.82%) |
Aug 19, 2004 | 7.084 | 7.109 | 7.004 | 7.040 | 7,480,586 | -0.04(-0.62%) |
Aug 18, 2004 | 7.053 | 7.089 | 6.971 | 7.084 | 8,106,577 | +0.00(+0.00%) |
Aug 17, 2004 | 7.093 | 7.201 | 7.024 | 7.084 | 7,611,533 | +0.01(+0.11%) |
Aug 16, 2004 | 6.959 | 7.078 | 6.891 | 7.076 | 9,066,961 | +0.10(+1.39%) |
Aug 13, 2004 | 6.943 | 6.979 | 6.898 | 6.979 | 6,057,416 | +0.10(+1.43%) |
Aug 12, 2004 | 6.990 | 7.071 | 6.821 | 6.880 | 7,292,789 | -0.09(-1.24%) |
Aug 11, 2004 | 7.123 | 7.123 | 6.891 | 6.967 | 9,392,093 | -0.24(-3.30%) |
Aug 10, 2004 | 7.031 | 7.228 | 7.031 | 7.205 | 7,233,064 | +0.18(+2.49%) |
Aug 09, 2004 | 7.001 | 7.126 | 6.978 | 7.029 | 4,523,739 | +0.01(+0.11%) |
Aug 06, 2004 | 7.145 | 7.148 | 6.984 | 7.021 | 4,318,057 | -0.13(-1.77%) |
Aug 05, 2004 | 7.328 | 7.358 | 7.136 | 7.148 | 6,264,695 | -0.18(-2.44%) |
Aug 04, 2004 | 7.366 | 7.425 | 7.303 | 7.327 | 4,492,120 | -0.07(-0.93%) |
Aug 03, 2004 | 7.597 | 7.599 | 7.377 | 7.396 | 4,529,808 | -0.24(-3.16%) |
Aug 02, 2004 | 7.452 | 7.669 | 7.447 | 7.637 | 5,105,016 | +0.13(+1.79%) |
Jul 30, 2004 | 7.593 | 7.594 | 7.458 | 7.502 | 4,273,343 | -0.09(-1.18%) |
Jul 29, 2004 | 7.576 | 7.663 | 7.519 | 7.591 | 5,155,798 | +0.02(+0.21%) |
Jul 28, 2004 | 7.577 | 7.648 | 7.477 | 7.576 | 6,073,066 | -0.00(-0.02%) |
Jul 27, 2004 | 7.320 | 7.593 | 7.320 | 7.577 | 6,453,770 | +0.26(+3.53%) |
Jul 26, 2004 | 7.295 | 7.378 | 7.245 | 7.319 | 5,170,170 | +0.04(+0.54%) |
Jul 23, 2004 | 7.331 | 7.389 | 7.280 | 7.280 | 5,527,879 | -0.10(-1.42%) |
Jul 22, 2004 | 7.215 | 7.400 | 7.123 | 7.385 | 8,989,990 | +0.17(+2.34%) |
Jul 21, 2004 | 7.264 | 7.372 | 7.215 | 7.215 | 6,643,484 | -0.04(-0.50%) |
Jul 20, 2004 | 7.003 | 7.277 | 7.003 | 7.251 | 12,540,889 | +0.33(+4.77%) |
Jul 19, 2004 | 7.006 | 7.024 | 6.899 | 6.921 | 10,100,165 | -0.08(-1.21%) |
Jul 16, 2004 | 7.169 | 7.209 | 6.943 | 7.006 | 12,074,910 | -0.16(-2.27%) |
Jul 15, 2004 | 7.303 | 7.319 | 7.159 | 7.169 | 4,455,072 | -0.12(-1.63%) |
Jul 14, 2004 | 7.375 | 7.425 | 7.256 | 7.287 | 6,338,154 | -0.13(-1.71%) |
Jul 13, 2004 | 7.308 | 7.466 | 7.277 | 7.414 | 5,210,732 | +0.07(+1.00%) |
Jul 12, 2004 | 7.330 | 7.402 | 7.247 | 7.341 | 3,809,280 | +0.03(+0.34%) |
Jul 09, 2004 | 7.319 | 7.374 | 7.197 | 7.316 | 5,845,346 | +0.07(+0.95%) |
Jul 08, 2004 | 7.377 | 7.385 | 7.161 | 7.247 | 11,012,961 | -0.24(-3.18%) |
Jul 07, 2004 | 7.350 | 7.554 | 7.342 | 7.485 | 7,649,540 | +0.13(+1.83%) |
Jul 06, 2004 | 7.436 | 7.474 | 7.283 | 7.350 | 9,074,307 | -0.10(-1.32%) |
Jul 02, 2004 | 7.630 | 7.630 | 7.367 | 7.449 | 6,505,191 | -0.16(-2.16%) |
Jul 01, 2004 | 7.648 | 7.749 | 7.593 | 7.613 | 5,248,419 | -0.07(-0.96%) |
Jun 30, 2004 | 7.632 | 7.687 | 7.563 | 7.687 | 4,882,087 | +0.04(+0.51%) |
Jun 29, 2004 | 7.768 | 7.768 | 7.485 | 7.648 | 11,182,554 | -0.13(-1.65%) |
Jun 28, 2004 | 7.701 | 7.867 | 7.693 | 7.776 | 5,221,591 | +0.08(+1.00%) |
Jun 25, 2004 | 7.835 | 7.835 | 7.687 | 7.699 | 4,296,339 | -0.13(-1.64%) |
Jun 24, 2004 | 7.865 | 7.932 | 7.818 | 7.828 | 3,272,716 | -0.04(-0.54%) |
Jun 23, 2004 | 7.749 | 7.879 | 7.749 | 7.870 | 5,690,126 | +0.11(+1.43%) |
Jun 22, 2004 | 7.804 | 7.804 | 7.640 | 7.759 | 5,275,567 | -0.06(-0.82%) |
Jun 21, 2004 | 7.890 | 7.986 | 7.803 | 7.823 | 3,923,299 | -0.03(-0.44%) |
Jun 18, 2004 | 7.817 | 7.936 | 7.806 | 7.857 | 2,941,836 | +0.01(+0.14%) |
Jun 17, 2004 | 7.765 | 7.890 | 7.716 | 7.846 | 3,997,396 | +0.09(+1.17%) |
Jun 16, 2004 | 7.710 | 7.781 | 7.663 | 7.756 | 3,136,020 | +0.05(+0.61%) |
Jun 15, 2004 | 7.782 | 7.826 | 7.654 | 7.709 | 2,802,265 | +0.00(+0.06%) |
Jun 14, 2004 | 7.829 | 7.843 | 7.673 | 7.704 | 3,233,432 | -0.12(-1.58%) |
Jun 10, 2004 | 7.867 | 7.995 | 7.814 | 7.828 | 8,317,369 | +0.18(+2.40%) |
Jun 09, 2004 | 7.821 | 7.870 | 7.619 | 7.644 | 4,388,640 | -0.19(-2.42%) |
Jun 08, 2004 | 7.840 | 7.881 | 7.759 | 7.834 | 3,725,282 | -0.00(-0.06%) |
Jun 07, 2004 | 7.687 | 7.850 | 7.654 | 7.839 | 4,347,120 | +0.21(+2.71%) |
Jun 04, 2004 | 7.804 | 7.804 | 7.588 | 7.632 | 5,330,820 | +0.12(+1.56%) |
Jun 03, 2004 | 7.421 | 7.619 | 7.342 | 7.514 | 7,442,260 | +0.05(+0.73%) |
Jun 02, 2004 | 7.452 | 7.496 | 7.422 | 7.460 | 3,858,145 | +0.06(+0.78%) |