Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.004 | 8.039 | 7.959 | 8.035 | 188,457 | +0.08(+1.01%) |
Aug 30, 2004 | 7.995 | 8.004 | 7.882 | 7.954 | 507,162 | -0.04(-0.50%) |
Aug 27, 2004 | 7.954 | 8.008 | 7.932 | 7.995 | 374,907 | +0.09(+1.08%) |
Aug 26, 2004 | 7.891 | 7.914 | 7.851 | 7.909 | 326,733 | +0.02(+0.23%) |
Aug 25, 2004 | 7.932 | 7.932 | 7.851 | 7.891 | 131,362 | -0.04(-0.57%) |
Aug 24, 2004 | 7.936 | 7.968 | 7.869 | 7.936 | 142,513 | +0.01(+0.17%) |
Aug 23, 2004 | 7.968 | 8.012 | 7.891 | 7.923 | 172,622 | -0.04(-0.45%) |
Aug 20, 2004 | 7.869 | 7.959 | 7.811 | 7.959 | 141,175 | +0.09(+1.08%) |
Aug 19, 2004 | 7.891 | 7.932 | 7.802 | 7.873 | 63,785 | -0.08(-1.01%) |
Aug 18, 2004 | 7.779 | 7.959 | 7.779 | 7.954 | 167,938 | +0.16(+2.01%) |
Aug 17, 2004 | 7.842 | 7.968 | 7.779 | 7.797 | 56,202 | -0.01(-0.11%) |
Aug 16, 2004 | 7.676 | 7.824 | 7.672 | 7.806 | 188,011 | +0.16(+2.05%) |
Aug 13, 2004 | 7.676 | 7.694 | 7.645 | 7.649 | 117,758 | +0.02(+0.29%) |
Aug 12, 2004 | 7.645 | 7.708 | 7.627 | 7.627 | 113,074 | -0.05(-0.64%) |
Aug 11, 2004 | 7.717 | 7.717 | 7.627 | 7.676 | 81,627 | -0.06(-0.75%) |
Aug 10, 2004 | 7.712 | 7.869 | 7.708 | 7.735 | 152,327 | +0.01(+0.17%) |
Aug 09, 2004 | 7.685 | 7.757 | 7.622 | 7.721 | 101,031 | +0.03(+0.35%) |
Aug 06, 2004 | 7.735 | 7.793 | 7.667 | 7.694 | 305,992 | +0.07(+0.88%) |
Aug 05, 2004 | 7.761 | 7.797 | 7.627 | 7.627 | 88,318 | -0.17(-2.13%) |
Aug 04, 2004 | 7.757 | 7.856 | 7.672 | 7.793 | 228,602 | -0.00(-0.06%) |
Aug 03, 2004 | 7.726 | 7.833 | 7.712 | 7.797 | 76,275 | +0.06(+0.75%) |
Aug 02, 2004 | 7.735 | 7.797 | 7.645 | 7.739 | 291,495 | +0.05(+0.70%) |
Jul 30, 2004 | 7.600 | 7.708 | 7.560 | 7.685 | 154,557 | +0.00(+0.00%) |
Jul 29, 2004 | 7.847 | 7.869 | 7.622 | 7.685 | 2,463,550 | -0.12(-1.49%) |
Jul 28, 2004 | 7.878 | 7.878 | 7.748 | 7.802 | 111,959 | -0.08(-0.97%) |
Jul 27, 2004 | 7.865 | 7.927 | 7.797 | 7.878 | 140,729 | +0.01(+0.11%) |
Jul 26, 2004 | 8.071 | 8.071 | 7.824 | 7.869 | 164,147 | -0.20(-2.50%) |
Jul 23, 2004 | 8.187 | 8.187 | 8.017 | 8.071 | 245,106 | -0.09(-1.15%) |
Jul 22, 2004 | 8.057 | 8.183 | 8.026 | 8.165 | 241,091 | +0.09(+1.17%) |
Jul 21, 2004 | 8.165 | 8.250 | 8.030 | 8.071 | 181,097 | -0.04(-0.44%) |
Jul 20, 2004 | 8.057 | 8.205 | 8.048 | 8.107 | 1,120,708 | +0.05(+0.61%) |
Jul 19, 2004 | 7.927 | 8.062 | 7.927 | 8.057 | 251,127 | +0.17(+2.10%) |
Jul 16, 2004 | 7.896 | 7.914 | 7.847 | 7.891 | 197,601 | -0.00(-0.06%) |
Jul 15, 2004 | 7.735 | 7.896 | 7.694 | 7.896 | 141,621 | +0.19(+2.44%) |
Jul 14, 2004 | 7.622 | 7.721 | 7.600 | 7.708 | 138,722 | +0.03(+0.35%) |
Jul 13, 2004 | 7.533 | 7.712 | 7.533 | 7.681 | 72,929 | +0.06(+0.76%) |
Jul 12, 2004 | 7.483 | 7.667 | 7.483 | 7.622 | 104,153 | +0.03(+0.35%) |
Jul 09, 2004 | 7.578 | 7.600 | 7.555 | 7.596 | 198,047 | +0.04(+0.53%) |
Jul 08, 2004 | 7.573 | 7.582 | 7.470 | 7.555 | 243,544 | -0.03(-0.41%) |
Jul 07, 2004 | 7.510 | 7.591 | 7.510 | 7.587 | 126,233 | +0.03(+0.42%) |
Jul 06, 2004 | 7.479 | 7.555 | 7.376 | 7.555 | 93,671 | +0.08(+1.02%) |
Jul 02, 2004 | 7.353 | 7.488 | 7.313 | 7.479 | 77,390 | +0.12(+1.58%) |
Jul 01, 2004 | 7.448 | 7.488 | 7.282 | 7.362 | 88,541 | -0.08(-1.08%) |
Jun 30, 2004 | 7.425 | 7.492 | 7.394 | 7.443 | 130,247 | +0.02(+0.30%) |
Jun 29, 2004 | 7.353 | 7.439 | 7.353 | 7.421 | 192,025 | +0.05(+0.73%) |
Jun 28, 2004 | 7.600 | 7.600 | 7.300 | 7.367 | 334,539 | -0.26(-3.35%) |
Jun 25, 2004 | 6.950 | 7.622 | 6.905 | 7.622 | 463,895 | +0.60(+8.49%) |
Jun 24, 2004 | 7.040 | 7.062 | 6.950 | 7.026 | 234,400 | +0.00(+0.06%) |
Jun 23, 2004 | 6.954 | 7.053 | 6.932 | 7.022 | 143,852 | +0.04(+0.64%) |
Jun 22, 2004 | 6.968 | 7.017 | 6.950 | 6.977 | 123,110 | -0.04(-0.51%) |
Jun 21, 2004 | 6.990 | 7.017 | 6.954 | 7.013 | 90,771 | +0.02(+0.32%) |
Jun 18, 2004 | 6.995 | 7.013 | 6.972 | 6.990 | 177,306 | +0.04(+0.58%) |
Jun 17, 2004 | 7.013 | 7.013 | 6.865 | 6.950 | 122,441 | -0.02(-0.26%) |
Jun 16, 2004 | 6.995 | 7.017 | 6.950 | 6.968 | 83,634 | -0.13(-1.77%) |
Jun 15, 2004 | 6.972 | 7.107 | 6.950 | 7.093 | 79,843 | +0.12(+1.74%) |
Jun 14, 2004 | 7.187 | 7.187 | 6.972 | 6.972 | 168,161 | -0.20(-2.75%) |
Jun 10, 2004 | 7.022 | 7.187 | 7.022 | 7.170 | 86,980 | +0.13(+1.78%) |
Jun 09, 2004 | 7.219 | 7.241 | 7.040 | 7.044 | 57,763 | -0.13(-1.81%) |
Jun 08, 2004 | 7.107 | 7.183 | 7.107 | 7.174 | 106,606 | -0.02(-0.25%) |
Jun 07, 2004 | 7.174 | 7.196 | 7.138 | 7.192 | 86,534 | +0.09(+1.20%) |
Jun 04, 2004 | 7.129 | 7.255 | 7.107 | 7.107 | 89,656 | +0.00(+0.00%) |
Jun 03, 2004 | 7.277 | 7.309 | 7.107 | 7.107 | 82,965 | -0.22(-2.94%) |
Jun 02, 2004 | 7.282 | 7.353 | 7.264 | 7.322 | 66,015 | +0.06(+0.86%) |