Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.895 | 8.225 | 7.890 | 8.115 | 550,400 | +0.20(+2.53%) |
Aug 30, 2004 | 7.945 | 8.000 | 7.765 | 7.915 | 664,000 | -0.09(-1.12%) |
Aug 27, 2004 | 7.885 | 8.200 | 7.885 | 8.005 | 783,200 | +0.09(+1.07%) |
Aug 26, 2004 | 7.735 | 8.095 | 7.735 | 7.920 | 944,800 | +0.16(+2.06%) |
Aug 25, 2004 | 7.645 | 7.820 | 7.600 | 7.760 | 572,200 | +0.08(+1.11%) |
Aug 24, 2004 | 7.810 | 7.970 | 7.640 | 7.675 | 708,600 | -0.08(-0.97%) |
Aug 23, 2004 | 8.000 | 8.025 | 7.665 | 7.750 | 549,800 | -0.25(-3.06%) |
Aug 20, 2004 | 7.860 | 8.025 | 7.835 | 7.995 | 643,000 | +0.17(+2.24%) |
Aug 19, 2004 | 7.625 | 8.050 | 7.625 | 7.820 | 1,050,000 | +0.15(+1.89%) |
Aug 18, 2004 | 7.000 | 7.725 | 7.000 | 7.675 | 1,213,200 | +0.81(+11.80%) |
Aug 17, 2004 | 6.975 | 7.060 | 6.775 | 6.865 | 432,400 | +0.05(+0.73%) |
Aug 16, 2004 | 6.590 | 6.900 | 6.575 | 6.815 | 497,000 | +0.31(+4.77%) |
Aug 13, 2004 | 6.590 | 6.745 | 6.435 | 6.505 | 257,400 | -0.00(-0.08%) |
Aug 12, 2004 | 6.525 | 6.730 | 6.505 | 6.510 | 459,200 | -0.18(-2.69%) |
Aug 11, 2004 | 6.380 | 6.845 | 6.055 | 6.690 | 657,200 | +0.14(+2.14%) |
Aug 10, 2004 | 6.100 | 6.595 | 6.080 | 6.550 | 667,400 | +0.46(+7.47%) |
Aug 09, 2004 | 6.285 | 6.465 | 6.090 | 6.095 | 470,800 | -0.24(-3.71%) |
Aug 06, 2004 | 6.375 | 6.505 | 6.279 | 6.330 | 505,000 | -0.10(-1.63%) |
Aug 05, 2004 | 6.680 | 6.780 | 6.430 | 6.435 | 333,000 | -0.26(-3.88%) |
Aug 04, 2004 | 6.530 | 6.805 | 6.500 | 6.695 | 459,200 | +0.16(+2.37%) |
Aug 03, 2004 | 6.725 | 6.810 | 6.540 | 6.540 | 465,984 | -0.12(-1.73%) |
Aug 02, 2004 | 6.880 | 6.895 | 6.540 | 6.655 | 438,200 | -0.19(-2.85%) |
Jul 30, 2004 | 6.770 | 7.050 | 6.770 | 6.850 | 285,400 | +0.01(+0.15%) |
Jul 29, 2004 | 6.775 | 6.840 | 6.600 | 6.840 | 285,800 | +0.16(+2.32%) |
Jul 28, 2004 | 6.705 | 6.915 | 6.426 | 6.685 | 640,000 | -0.11(-1.55%) |
Jul 27, 2004 | 6.500 | 6.845 | 6.485 | 6.790 | 494,600 | +0.34(+5.27%) |
Jul 26, 2004 | 6.500 | 6.610 | 6.425 | 6.450 | 663,600 | -0.05(-0.77%) |
Jul 23, 2004 | 6.675 | 6.795 | 6.495 | 6.500 | 604,800 | -0.25(-3.77%) |
Jul 22, 2004 | 6.485 | 6.795 | 6.380 | 6.755 | 599,200 | +0.23(+3.52%) |
Jul 21, 2004 | 7.025 | 7.025 | 6.495 | 6.525 | 734,600 | -0.48(-6.85%) |
Jul 20, 2004 | 6.535 | 7.010 | 6.510 | 7.005 | 593,800 | +0.54(+8.27%) |
Jul 19, 2004 | 6.595 | 6.770 | 6.370 | 6.470 | 683,400 | -0.16(-2.41%) |
Jul 16, 2004 | 6.930 | 7.045 | 6.625 | 6.630 | 398,400 | -0.29(-4.12%) |
Jul 15, 2004 | 7.000 | 7.200 | 6.815 | 6.915 | 431,400 | -0.07(-1.00%) |
Jul 14, 2004 | 6.780 | 7.250 | 6.670 | 6.985 | 812,000 | +0.11(+1.60%) |
Jul 13, 2004 | 6.765 | 6.960 | 6.710 | 6.875 | 467,400 | +0.14(+2.15%) |
Jul 12, 2004 | 6.755 | 6.810 | 6.615 | 6.730 | 481,200 | -0.07(-1.03%) |
Jul 09, 2004 | 6.790 | 6.970 | 6.755 | 6.800 | 332,200 | +0.04(+0.52%) |
Jul 08, 2004 | 7.050 | 7.070 | 6.760 | 6.765 | 463,000 | -0.28(-3.97%) |
Jul 07, 2004 | 6.885 | 7.080 | 6.885 | 7.045 | 684,000 | +0.16(+2.32%) |
Jul 06, 2004 | 7.090 | 7.115 | 6.885 | 6.885 | 489,600 | -0.25(-3.57%) |
Jul 02, 2004 | 7.180 | 7.275 | 7.055 | 7.140 | 489,400 | -0.10(-1.31%) |
Jul 01, 2004 | 7.410 | 7.520 | 7.080 | 7.235 | 505,400 | -0.22(-3.02%) |
Jun 30, 2004 | 7.310 | 7.590 | 7.310 | 7.460 | 574,200 | +0.12(+1.70%) |
Jun 29, 2004 | 7.190 | 7.445 | 7.130 | 7.335 | 411,000 | +0.13(+1.80%) |
Jun 28, 2004 | 7.350 | 7.405 | 7.105 | 7.205 | 379,800 | -0.04(-0.55%) |
Jun 25, 2004 | 7.165 | 7.397 | 7.080 | 7.245 | 620,400 | +0.16(+2.26%) |
Jun 24, 2004 | 7.050 | 7.265 | 6.995 | 7.085 | 532,000 | +0.07(+0.93%) |
Jun 23, 2004 | 6.975 | 7.080 | 6.915 | 7.020 | 1,100,400 | +0.05(+0.72%) |
Jun 22, 2004 | 6.975 | 7.055 | 6.785 | 6.970 | 770,800 | -0.03(-0.43%) |
Jun 21, 2004 | 7.030 | 7.170 | 6.965 | 7.000 | 991,800 | -0.13(-1.82%) |
Jun 18, 2004 | 7.110 | 7.260 | 6.995 | 7.130 | 686,600 | -0.06(-0.83%) |
Jun 17, 2004 | 7.460 | 7.460 | 7.185 | 7.190 | 444,000 | -0.23(-3.16%) |
Jun 16, 2004 | 7.250 | 7.500 | 7.245 | 7.425 | 627,000 | +0.17(+2.41%) |
Jun 15, 2004 | 7.250 | 7.260 | 7.135 | 7.250 | 698,800 | +0.01(+0.21%) |
Jun 14, 2004 | 7.225 | 7.625 | 7.165 | 7.235 | 992,600 | -0.01(-0.14%) |
Jun 10, 2004 | 7.370 | 7.480 | 7.160 | 7.245 | 826,600 | -0.02(-0.34%) |
Jun 09, 2004 | 7.580 | 7.810 | 7.255 | 7.270 | 778,200 | -0.36(-4.72%) |
Jun 08, 2004 | 7.535 | 7.820 | 7.535 | 7.630 | 661,800 | -0.04(-0.52%) |
Jun 07, 2004 | 7.825 | 7.875 | 7.595 | 7.670 | 945,800 | -0.03(-0.32%) |
Jun 04, 2004 | 7.650 | 7.865 | 7.525 | 7.695 | 2,275,800 | -0.31(-3.87%) |
Jun 03, 2004 | 8.355 | 8.515 | 8.005 | 8.005 | 556,800 | -0.38(-4.47%) |
Jun 02, 2004 | 8.430 | 8.500 | 8.350 | 8.380 | 382,400 | -0.06(-0.77%) |