Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.980 | 7.052 | 6.936 | 6.996 | 4,171,903 | +0.01(+0.12%) |
Aug 30, 2004 | 7.045 | 7.062 | 6.983 | 6.987 | 3,845,946 | -0.10(-1.43%) |
Aug 27, 2004 | 7.112 | 7.116 | 7.025 | 7.088 | 5,561,963 | -0.02(-0.31%) |
Aug 26, 2004 | 6.994 | 7.123 | 6.986 | 7.110 | 5,808,931 | +0.09(+1.24%) |
Aug 25, 2004 | 6.923 | 7.103 | 6.841 | 7.023 | 17,303,656 | -0.40(-5.43%) |
Aug 24, 2004 | 7.262 | 7.465 | 7.259 | 7.426 | 4,889,698 | +0.18(+2.52%) |
Aug 23, 2004 | 7.275 | 7.303 | 7.242 | 7.244 | 2,404,492 | -0.03(-0.44%) |
Aug 20, 2004 | 7.306 | 7.328 | 7.262 | 7.275 | 2,009,550 | -0.01(-0.12%) |
Aug 19, 2004 | 7.294 | 7.313 | 7.226 | 7.284 | 2,106,475 | -0.04(-0.59%) |
Aug 18, 2004 | 7.244 | 7.329 | 7.231 | 7.328 | 2,286,527 | +0.07(+0.96%) |
Aug 17, 2004 | 7.207 | 7.265 | 7.184 | 7.258 | 1,686,007 | +0.05(+0.70%) |
Aug 16, 2004 | 7.067 | 7.232 | 7.045 | 7.207 | 2,221,336 | +0.12(+1.74%) |
Aug 13, 2004 | 7.101 | 7.110 | 7.036 | 7.084 | 2,180,979 | -0.02(-0.24%) |
Aug 12, 2004 | 7.197 | 7.202 | 7.100 | 7.101 | 2,070,602 | -0.10(-1.33%) |
Aug 11, 2004 | 7.212 | 7.212 | 7.126 | 7.197 | 2,840,136 | -0.07(-0.90%) |
Aug 10, 2004 | 7.067 | 7.277 | 7.067 | 7.262 | 3,630,366 | +0.20(+2.90%) |
Aug 09, 2004 | 7.067 | 7.083 | 7.042 | 7.058 | 1,790,865 | -0.02(-0.25%) |
Aug 06, 2004 | 7.009 | 7.115 | 6.993 | 7.075 | 4,033,932 | +0.07(+0.95%) |
Aug 05, 2004 | 7.175 | 7.200 | 6.999 | 7.009 | 2,746,316 | -0.17(-2.32%) |
Aug 04, 2004 | 7.096 | 7.190 | 7.083 | 7.175 | 1,749,474 | +0.07(+0.94%) |
Aug 03, 2004 | 7.161 | 7.161 | 7.087 | 7.109 | 2,843,586 | -0.06(-0.87%) |
Aug 02, 2004 | 7.052 | 7.196 | 7.022 | 7.171 | 2,546,948 | +0.05(+0.69%) |
Jul 30, 2004 | 7.125 | 7.141 | 7.093 | 7.122 | 1,789,141 | +0.00(+0.06%) |
Jul 29, 2004 | 7.139 | 7.171 | 7.090 | 7.117 | 1,729,468 | +0.00(+0.00%) |
Jul 28, 2004 | 7.048 | 7.142 | 7.029 | 7.117 | 2,543,153 | +0.07(+0.92%) |
Jul 27, 2004 | 7.052 | 7.090 | 7.026 | 7.052 | 3,425,479 | +0.01(+0.08%) |
Jul 26, 2004 | 7.026 | 7.081 | 7.022 | 7.046 | 2,940,510 | +0.02(+0.27%) |
Jul 23, 2004 | 7.081 | 7.081 | 6.996 | 7.028 | 1,697,735 | -0.05(-0.76%) |
Jul 22, 2004 | 7.103 | 7.115 | 6.980 | 7.081 | 2,615,588 | -0.07(-1.01%) |
Jul 21, 2004 | 7.167 | 7.248 | 7.142 | 7.154 | 2,851,519 | +0.01(+0.08%) |
Jul 20, 2004 | 7.104 | 7.174 | 7.100 | 7.148 | 2,240,307 | +0.03(+0.45%) |
Jul 19, 2004 | 7.132 | 7.161 | 7.088 | 7.116 | 3,066,754 | +0.01(+0.12%) |
Jul 16, 2004 | 7.077 | 7.136 | 7.045 | 7.107 | 4,028,068 | +0.08(+1.16%) |
Jul 15, 2004 | 6.943 | 7.074 | 6.929 | 7.026 | 2,298,944 | +0.09(+1.30%) |
Jul 14, 2004 | 6.943 | 7.012 | 6.913 | 6.936 | 2,128,550 | -0.02(-0.29%) |
Jul 13, 2004 | 6.891 | 6.986 | 6.886 | 6.957 | 3,509,986 | +0.08(+1.20%) |
Jul 12, 2004 | 6.799 | 6.878 | 6.785 | 6.874 | 5,539,888 | +0.09(+1.28%) |
Jul 09, 2004 | 6.839 | 6.878 | 6.783 | 6.787 | 4,262,274 | -0.03(-0.51%) |
Jul 08, 2004 | 6.907 | 6.923 | 6.820 | 6.822 | 3,999,439 | -0.09(-1.24%) |
Jul 07, 2004 | 6.936 | 6.994 | 6.906 | 6.907 | 2,640,768 | -0.02(-0.25%) |
Jul 06, 2004 | 6.936 | 6.958 | 6.886 | 6.925 | 3,666,584 | -0.03(-0.44%) |
Jul 02, 2004 | 6.975 | 7.019 | 6.943 | 6.955 | 2,450,023 | +0.03(+0.48%) |
Jul 01, 2004 | 6.893 | 6.957 | 6.867 | 6.922 | 3,083,311 | +0.01(+0.15%) |
Jun 30, 2004 | 6.936 | 6.948 | 6.871 | 6.912 | 2,752,525 | -0.01(-0.15%) |
Jun 29, 2004 | 7.026 | 7.028 | 6.922 | 6.922 | 4,234,335 | -0.10(-1.49%) |
Jun 28, 2004 | 7.096 | 7.099 | 7.022 | 7.026 | 1,880,892 | -0.03(-0.47%) |
Jun 25, 2004 | 6.961 | 7.094 | 6.937 | 7.059 | 3,032,261 | +0.09(+1.35%) |
Jun 24, 2004 | 6.983 | 7.009 | 6.941 | 6.965 | 2,805,299 | -0.00(-0.06%) |
Jun 23, 2004 | 6.925 | 6.990 | 6.916 | 6.970 | 2,939,821 | +0.04(+0.65%) |
Jun 22, 2004 | 6.965 | 6.967 | 6.894 | 6.925 | 3,762,819 | -0.07(-0.93%) |
Jun 21, 2004 | 6.938 | 7.038 | 6.932 | 6.990 | 4,957,649 | +0.08(+1.18%) |
Jun 18, 2004 | 6.878 | 6.936 | 6.849 | 6.909 | 3,507,572 | +0.03(+0.38%) |
Jun 17, 2004 | 6.814 | 6.958 | 6.784 | 6.883 | 3,709,010 | +0.07(+1.00%) |
Jun 16, 2004 | 6.758 | 6.846 | 6.751 | 6.814 | 2,547,982 | +0.06(+0.84%) |
Jun 15, 2004 | 6.780 | 6.833 | 6.741 | 6.758 | 3,938,387 | +0.06(+0.91%) |
Jun 14, 2004 | 6.835 | 6.835 | 6.675 | 6.697 | 4,499,930 | -0.14(-2.01%) |
Jun 10, 2004 | 6.813 | 6.886 | 6.770 | 6.835 | 4,161,555 | +0.05(+0.68%) |
Jun 09, 2004 | 6.849 | 6.877 | 6.785 | 6.788 | 3,054,682 | -0.09(-1.37%) |
Jun 08, 2004 | 6.893 | 6.894 | 6.785 | 6.883 | 4,111,541 | -0.02(-0.36%) |
Jun 07, 2004 | 6.845 | 6.910 | 6.838 | 6.907 | 3,497,224 | +0.08(+1.17%) |
Jun 04, 2004 | 6.856 | 6.877 | 6.784 | 6.828 | 4,152,932 | +0.03(+0.38%) |
Jun 03, 2004 | 6.919 | 6.919 | 6.796 | 6.801 | 6,949,263 | -0.13(-1.82%) |
Jun 02, 2004 | 6.977 | 6.996 | 6.912 | 6.928 | 4,058,077 | -0.05(-0.69%) |