Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.790 | 7.910 | 7.770 | 7.910 | 2,043,520 | +0.14(+1.84%) |
Aug 30, 2004 | 7.860 | 7.863 | 7.762 | 7.767 | 1,013,027 | -0.09(-1.16%) |
Aug 27, 2004 | 7.892 | 7.897 | 7.817 | 7.858 | 1,721,647 | -0.05(-0.63%) |
Aug 26, 2004 | 7.942 | 7.951 | 7.905 | 7.908 | 1,898,802 | -0.03(-0.34%) |
Aug 25, 2004 | 7.963 | 7.982 | 7.895 | 7.935 | 1,659,892 | -0.04(-0.54%) |
Aug 24, 2004 | 7.943 | 7.992 | 7.919 | 7.979 | 1,128,427 | +0.07(+0.83%) |
Aug 23, 2004 | 8.024 | 8.024 | 7.889 | 7.913 | 1,653,654 | -0.11(-1.38%) |
Aug 20, 2004 | 7.943 | 8.028 | 7.895 | 8.024 | 2,068,471 | +0.08(+1.01%) |
Aug 19, 2004 | 7.895 | 7.953 | 7.847 | 7.943 | 1,508,312 | +0.04(+0.47%) |
Aug 18, 2004 | 7.854 | 7.908 | 7.799 | 7.907 | 1,282,502 | +0.05(+0.69%) |
Aug 17, 2004 | 7.833 | 7.950 | 7.830 | 7.852 | 1,512,055 | +0.05(+0.66%) |
Aug 16, 2004 | 7.581 | 7.806 | 7.581 | 7.801 | 1,598,137 | +0.19(+2.53%) |
Aug 13, 2004 | 7.623 | 7.623 | 7.533 | 7.608 | 1,697,943 | -0.01(-0.11%) |
Aug 12, 2004 | 7.738 | 7.738 | 7.568 | 7.616 | 1,479,618 | -0.12(-1.59%) |
Aug 11, 2004 | 7.782 | 7.782 | 7.676 | 7.740 | 1,496,460 | -0.04(-0.54%) |
Aug 10, 2004 | 7.661 | 7.788 | 7.650 | 7.782 | 1,089,129 | +0.12(+1.59%) |
Aug 09, 2004 | 7.671 | 7.706 | 7.562 | 7.660 | 1,369,208 | +0.03(+0.38%) |
Aug 06, 2004 | 7.647 | 7.663 | 7.564 | 7.631 | 2,195,724 | -0.08(-1.00%) |
Aug 05, 2004 | 7.892 | 7.892 | 7.697 | 7.708 | 2,453,971 | -0.17(-2.22%) |
Aug 04, 2004 | 8.000 | 8.000 | 7.785 | 7.883 | 2,870,036 | -0.14(-1.70%) |
Aug 03, 2004 | 8.040 | 8.059 | 7.959 | 8.019 | 2,242,508 | -0.04(-0.50%) |
Aug 02, 2004 | 8.040 | 8.091 | 7.982 | 8.059 | 2,445,862 | +0.04(+0.52%) |
Jul 30, 2004 | 7.996 | 8.033 | 7.927 | 8.017 | 2,322,352 | +0.05(+0.60%) |
Jul 29, 2004 | 7.849 | 8.033 | 7.839 | 7.969 | 3,525,634 | +0.12(+1.55%) |
Jul 28, 2004 | 7.759 | 7.868 | 7.692 | 7.847 | 2,055,996 | +0.06(+0.78%) |
Jul 27, 2004 | 7.807 | 7.838 | 7.732 | 7.786 | 2,158,297 | +0.00(+0.02%) |
Jul 26, 2004 | 7.729 | 7.871 | 7.729 | 7.785 | 2,528,825 | +0.06(+0.73%) |
Jul 23, 2004 | 7.583 | 7.754 | 7.535 | 7.729 | 3,515,653 | +0.15(+2.01%) |
Jul 22, 2004 | 7.629 | 7.629 | 7.353 | 7.576 | 3,674,719 | -0.05(-0.67%) |
Jul 21, 2004 | 7.733 | 7.767 | 7.621 | 7.628 | 1,768,431 | -0.07(-0.96%) |
Jul 20, 2004 | 7.608 | 7.729 | 7.599 | 7.701 | 1,799,620 | +0.12(+1.54%) |
Jul 19, 2004 | 7.669 | 7.684 | 7.559 | 7.584 | 1,960,557 | -0.09(-1.21%) |
Jul 16, 2004 | 7.807 | 7.822 | 7.666 | 7.677 | 2,201,962 | -0.06(-0.73%) |
Jul 15, 2004 | 7.759 | 7.801 | 7.732 | 7.733 | 1,211,391 | -0.02(-0.21%) |
Jul 14, 2004 | 7.815 | 7.823 | 7.717 | 7.749 | 1,770,926 | -0.07(-0.84%) |
Jul 13, 2004 | 7.717 | 7.815 | 7.695 | 7.815 | 1,002,422 | +0.09(+1.16%) |
Jul 12, 2004 | 7.717 | 7.746 | 7.674 | 7.725 | 881,408 | +0.02(+0.21%) |
Jul 09, 2004 | 7.729 | 7.757 | 7.665 | 7.709 | 1,677,358 | -0.02(-0.25%) |
Jul 08, 2004 | 7.855 | 7.855 | 7.650 | 7.729 | 2,115,879 | -0.13(-1.65%) |
Jul 07, 2004 | 7.735 | 7.897 | 7.735 | 7.858 | 2,118,998 | +0.12(+1.60%) |
Jul 06, 2004 | 7.751 | 7.759 | 7.708 | 7.735 | 1,807,729 | -0.02(-0.31%) |
Jul 02, 2004 | 7.801 | 7.823 | 7.735 | 7.759 | 1,465,271 | -0.04(-0.53%) |
Jul 01, 2004 | 7.807 | 7.841 | 7.740 | 7.801 | 3,171,324 | -0.01(-0.08%) |
Jun 30, 2004 | 7.847 | 7.875 | 7.794 | 7.807 | 2,904,968 | -0.05(-0.61%) |
Jun 29, 2004 | 7.992 | 7.992 | 7.842 | 7.855 | 2,677,286 | -0.15(-1.90%) |
Jun 28, 2004 | 8.016 | 8.088 | 7.980 | 8.008 | 2,775,220 | +0.03(+0.40%) |
Jun 25, 2004 | 7.935 | 8.033 | 7.926 | 7.976 | 2,762,745 | -0.00(-0.06%) |
Jun 24, 2004 | 7.834 | 8.075 | 7.834 | 7.980 | 3,977,254 | +0.15(+1.92%) |
Jun 23, 2004 | 7.727 | 7.834 | 7.705 | 7.830 | 1,553,225 | +0.11(+1.43%) |
Jun 22, 2004 | 7.647 | 7.740 | 7.605 | 7.719 | 2,290,539 | +0.08(+1.03%) |
Jun 21, 2004 | 7.663 | 7.676 | 7.624 | 7.640 | 1,231,975 | +0.00(+0.02%) |
Jun 18, 2004 | 7.629 | 7.692 | 7.626 | 7.639 | 2,137,088 | +0.01(+0.13%) |
Jun 17, 2004 | 7.615 | 7.671 | 7.583 | 7.629 | 1,658,645 | +0.00(+0.00%) |
Jun 16, 2004 | 7.637 | 7.656 | 7.589 | 7.629 | 1,499,579 | -0.00(-0.06%) |
Jun 15, 2004 | 7.604 | 7.703 | 7.596 | 7.634 | 2,051,629 | +0.06(+0.83%) |
Jun 14, 2004 | 7.631 | 7.639 | 7.555 | 7.572 | 1,296,225 | -0.09(-1.19%) |
Jun 10, 2004 | 7.608 | 7.689 | 7.602 | 7.663 | 1,800,244 | +0.12(+1.57%) |
Jun 09, 2004 | 7.687 | 7.689 | 7.528 | 7.544 | 2,437,129 | -0.20(-2.59%) |
Jun 08, 2004 | 7.631 | 7.751 | 7.631 | 7.745 | 2,944,890 | +0.09(+1.24%) |
Jun 07, 2004 | 7.591 | 7.661 | 7.567 | 7.650 | 1,343,633 | +0.09(+1.17%) |
Jun 04, 2004 | 7.554 | 7.581 | 7.519 | 7.562 | 1,835,800 | +0.01(+0.11%) |
Jun 03, 2004 | 7.527 | 7.572 | 7.432 | 7.554 | 3,021,615 | +0.04(+0.47%) |
Jun 02, 2004 | 7.471 | 7.522 | 7.454 | 7.519 | 1,784,025 | +0.06(+0.84%) |