Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.470 | 7.739 | 7.470 | 7.708 | 10,495 | +0.23(+3.06%) |
Aug 30, 2004 | 7.507 | 7.507 | 7.364 | 7.479 | 2,385 | -0.02(-0.30%) |
Aug 27, 2004 | 7.518 | 7.518 | 7.501 | 7.501 | 477 | -0.03(-0.45%) |
Aug 26, 2004 | 7.286 | 7.563 | 7.286 | 7.535 | 7,871 | +0.01(+0.07%) |
Aug 25, 2004 | 7.596 | 7.638 | 7.507 | 7.529 | 10,495 | -0.02(-0.22%) |
Aug 24, 2004 | 7.484 | 7.574 | 7.434 | 7.546 | 6,440 | +0.08(+1.12%) |
Aug 23, 2004 | 7.406 | 7.523 | 7.370 | 7.462 | 10,970 | +0.13(+1.79%) |
Aug 20, 2004 | 7.252 | 7.331 | 7.252 | 7.331 | 5,243 | +0.15(+2.14%) |
Aug 19, 2004 | 7.004 | 7.177 | 7.004 | 7.177 | 12,404 | +0.20(+2.80%) |
Aug 18, 2004 | 7.040 | 7.040 | 6.981 | 6.981 | 4,293 | -0.03(-0.48%) |
Aug 17, 2004 | 7.071 | 7.071 | 6.853 | 7.015 | 4,532 | +0.02(+0.32%) |
Aug 16, 2004 | 6.978 | 7.082 | 6.861 | 6.992 | 14,312 | +0.13(+1.91%) |
Aug 13, 2004 | 6.900 | 6.976 | 6.861 | 6.861 | 4,055 | -0.11(-1.64%) |
Aug 12, 2004 | 6.945 | 6.976 | 6.889 | 6.975 | 3,816 | +0.03(+0.44%) |
Aug 11, 2004 | 6.973 | 7.015 | 6.895 | 6.945 | 4,532 | +0.01(+0.12%) |
Aug 10, 2004 | 6.819 | 6.984 | 6.671 | 6.937 | 18,844 | -0.03(-0.36%) |
Aug 09, 2004 | 6.964 | 6.998 | 6.959 | 6.962 | 3,101 | -0.14(-2.01%) |
Aug 06, 2004 | 6.724 | 7.107 | 6.724 | 7.104 | 13,835 | +0.31(+4.61%) |
Aug 05, 2004 | 6.624 | 6.853 | 6.624 | 6.791 | 20,753 | +0.03(+0.45%) |
Aug 04, 2004 | 6.579 | 6.797 | 6.579 | 6.760 | 20,037 | +0.10(+1.51%) |
Aug 03, 2004 | 6.528 | 6.707 | 6.433 | 6.660 | 36,494 | -0.09(-1.37%) |
Aug 02, 2004 | 6.716 | 6.813 | 6.707 | 6.752 | 9,064 | -0.07(-0.98%) |
Jul 30, 2004 | 6.995 | 6.995 | 6.752 | 6.819 | 6,440 | -0.18(-2.56%) |
Jul 29, 2004 | 6.534 | 6.998 | 6.534 | 6.998 | 20,514 | +0.50(+7.70%) |
Jul 28, 2004 | 6.372 | 6.503 | 6.372 | 6.498 | 12,404 | +0.13(+2.02%) |
Jul 27, 2004 | 6.428 | 6.534 | 6.364 | 6.369 | 9,541 | -0.13(-1.98%) |
Jul 26, 2004 | 6.749 | 6.749 | 6.428 | 6.498 | 21,707 | -0.26(-3.89%) |
Jul 23, 2004 | 6.850 | 6.850 | 6.760 | 6.760 | 5,247 | -0.12(-1.79%) |
Jul 22, 2004 | 6.959 | 6.962 | 6.883 | 6.883 | 17,175 | -0.12(-1.75%) |
Jul 21, 2004 | 6.978 | 7.046 | 6.967 | 7.006 | 6,202 | -0.00(-0.04%) |
Jul 20, 2004 | 6.959 | 7.482 | 6.959 | 7.009 | 11,927 | +0.01(+0.08%) |
Jul 19, 2004 | 7.146 | 7.146 | 6.962 | 7.004 | 15,266 | -0.18(-2.53%) |
Jul 16, 2004 | 7.252 | 7.370 | 7.180 | 7.185 | 12,165 | -0.08(-1.08%) |
Jul 15, 2004 | 7.289 | 7.289 | 7.264 | 7.264 | 5,247 | -0.07(-0.99%) |
Jul 14, 2004 | 7.275 | 7.339 | 7.275 | 7.336 | 4,770 | -0.04(-0.49%) |
Jul 13, 2004 | 7.336 | 7.375 | 7.277 | 7.373 | 6,440 | -0.01(-0.08%) |
Jul 12, 2004 | 7.278 | 7.378 | 7.278 | 7.378 | 5,963 | +0.10(+1.34%) |
Jul 09, 2004 | 7.400 | 7.400 | 7.280 | 7.280 | 1,908 | -0.18(-2.43%) |
Jul 08, 2004 | 7.465 | 7.465 | 7.314 | 7.462 | 6,917 | -0.01(-0.07%) |
Jul 07, 2004 | 7.459 | 7.468 | 7.459 | 7.468 | 1,192 | +0.12(+1.60%) |
Jul 06, 2004 | 7.445 | 7.459 | 7.350 | 7.350 | 2,385 | -0.03(-0.38%) |
Jul 02, 2004 | 7.353 | 7.440 | 7.353 | 7.378 | 1,908 | -0.09(-1.16%) |
Jul 01, 2004 | 7.395 | 7.465 | 7.350 | 7.465 | 6,440 | +0.07(+0.98%) |
Jun 30, 2004 | 7.482 | 7.482 | 7.356 | 7.392 | 5,009 | -0.01(-0.08%) |
Jun 29, 2004 | 7.395 | 7.398 | 7.395 | 7.398 | 477 | +0.01(+0.08%) |
Jun 28, 2004 | 7.456 | 7.456 | 7.339 | 7.392 | 5,963 | +0.04(+0.61%) |
Jun 25, 2004 | 7.345 | 7.478 | 7.342 | 7.347 | 4,770 | -0.03(-0.42%) |
Jun 24, 2004 | 7.339 | 7.386 | 7.339 | 7.378 | 1,669 | +0.03(+0.42%) |
Jun 23, 2004 | 7.420 | 7.421 | 7.347 | 7.347 | 3,578 | -0.07(-0.98%) |
Jun 22, 2004 | 7.476 | 7.546 | 7.417 | 7.420 | 7,156 | -0.09(-1.19%) |
Jun 21, 2004 | 7.493 | 7.521 | 7.476 | 7.509 | 3,101 | +0.02(+0.26%) |
Jun 18, 2004 | 7.501 | 7.591 | 7.490 | 7.490 | 2,146 | -0.08(-1.07%) |
Jun 17, 2004 | 7.493 | 7.613 | 7.490 | 7.571 | 4,770 | -0.04(-0.55%) |
Jun 16, 2004 | 7.613 | 7.613 | 7.613 | 7.613 | 238 | +0.10(+1.34%) |
Jun 15, 2004 | 7.532 | 7.669 | 7.512 | 7.512 | 5,009 | -0.02(-0.22%) |
Jun 14, 2004 | 7.767 | 7.767 | 7.529 | 7.529 | 15,505 | -0.20(-2.60%) |
Jun 10, 2004 | 7.655 | 7.730 | 7.646 | 7.730 | 4,055 | +0.09(+1.13%) |
Jun 09, 2004 | 7.644 | 7.644 | 7.644 | 7.644 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 7.638 | 7.699 | 7.638 | 7.644 | 1,431 | -0.06(-0.73%) |
Jun 07, 2004 | 7.630 | 7.699 | 7.627 | 7.699 | 3,578 | +0.07(+0.95%) |
Jun 04, 2004 | 7.646 | 7.674 | 7.551 | 7.627 | 8,826 | -0.02(-0.22%) |
Jun 03, 2004 | 7.593 | 7.666 | 7.593 | 7.644 | 2,862 | -0.01(-0.11%) |
Jun 02, 2004 | 7.672 | 7.680 | 7.652 | 7.652 | 2,385 | -0.03(-0.33%) |