Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.008 | 8.031 | 7.977 | 7.989 | 294,001 | +0.00(+0.04%) |
Aug 30, 2004 | 7.967 | 7.993 | 7.948 | 7.986 | 257,685 | +0.00(+0.04%) |
Aug 27, 2004 | 7.980 | 8.002 | 7.942 | 7.983 | 256,422 | +0.03(+0.44%) |
Aug 26, 2004 | 7.907 | 7.961 | 7.907 | 7.948 | 287,685 | +0.03(+0.36%) |
Aug 25, 2004 | 7.885 | 7.936 | 7.863 | 7.920 | 267,159 | +0.06(+0.77%) |
Aug 24, 2004 | 7.841 | 7.904 | 7.841 | 7.860 | 239,369 | +0.02(+0.28%) |
Aug 23, 2004 | 7.879 | 7.917 | 7.834 | 7.837 | 176,527 | -0.05(-0.60%) |
Aug 20, 2004 | 7.872 | 7.926 | 7.872 | 7.885 | 246,001 | -0.05(-0.60%) |
Aug 19, 2004 | 7.967 | 7.967 | 7.907 | 7.932 | 404,528 | -0.01(-0.16%) |
Aug 18, 2004 | 7.923 | 7.970 | 7.917 | 7.945 | 385,265 | +0.01(+0.16%) |
Aug 17, 2004 | 7.917 | 7.951 | 7.904 | 7.932 | 285,475 | +0.01(+0.12%) |
Aug 16, 2004 | 7.917 | 7.939 | 7.894 | 7.923 | 233,369 | +0.00(+0.04%) |
Aug 13, 2004 | 7.917 | 7.920 | 7.888 | 7.920 | 192,632 | +0.00(+0.04%) |
Aug 12, 2004 | 7.917 | 7.920 | 7.882 | 7.917 | 248,527 | +0.02(+0.24%) |
Aug 11, 2004 | 7.901 | 7.926 | 7.869 | 7.898 | 262,106 | +0.01(+0.12%) |
Aug 10, 2004 | 7.853 | 7.901 | 7.828 | 7.888 | 212,527 | +0.05(+0.65%) |
Aug 09, 2004 | 7.847 | 7.879 | 7.818 | 7.837 | 333,475 | -0.03(-0.36%) |
Aug 06, 2004 | 7.853 | 7.894 | 7.828 | 7.866 | 201,790 | +0.03(+0.36%) |
Aug 05, 2004 | 7.885 | 7.907 | 7.809 | 7.837 | 192,632 | -0.03(-0.44%) |
Aug 04, 2004 | 7.885 | 7.901 | 7.872 | 7.872 | 145,579 | -0.02(-0.28%) |
Aug 03, 2004 | 7.869 | 7.904 | 7.828 | 7.894 | 304,738 | +0.06(+0.73%) |
Aug 02, 2004 | 7.812 | 7.837 | 7.780 | 7.837 | 236,211 | +0.03(+0.32%) |
Jul 30, 2004 | 7.815 | 7.825 | 7.790 | 7.812 | 249,159 | +0.00(+0.00%) |
Jul 29, 2004 | 7.806 | 7.815 | 7.749 | 7.812 | 172,106 | +0.13(+1.69%) |
Jul 28, 2004 | 7.600 | 7.727 | 7.594 | 7.682 | 187,579 | +0.05(+0.66%) |
Jul 27, 2004 | 7.628 | 7.689 | 7.619 | 7.632 | 203,685 | +0.02(+0.29%) |
Jul 26, 2004 | 7.622 | 7.730 | 7.609 | 7.609 | 232,422 | -0.09(-1.11%) |
Jul 23, 2004 | 7.647 | 7.723 | 7.647 | 7.695 | 151,263 | +0.03(+0.41%) |
Jul 22, 2004 | 7.670 | 7.685 | 7.632 | 7.663 | 273,475 | +0.01(+0.12%) |
Jul 21, 2004 | 7.695 | 7.736 | 7.647 | 7.654 | 210,316 | -0.12(-1.55%) |
Jul 20, 2004 | 7.809 | 7.825 | 7.758 | 7.774 | 242,843 | -0.05(-0.61%) |
Jul 19, 2004 | 7.818 | 7.837 | 7.799 | 7.822 | 211,580 | +0.00(+0.00%) |
Jul 16, 2004 | 7.790 | 7.825 | 7.780 | 7.822 | 234,001 | +0.03(+0.45%) |
Jul 15, 2004 | 7.679 | 7.787 | 7.679 | 7.787 | 231,159 | +0.07(+0.86%) |
Jul 14, 2004 | 7.749 | 7.784 | 7.698 | 7.720 | 259,264 | -0.05(-0.65%) |
Jul 13, 2004 | 7.761 | 7.771 | 7.739 | 7.771 | 171,158 | +0.02(+0.29%) |
Jul 12, 2004 | 7.666 | 7.752 | 7.666 | 7.749 | 285,790 | +0.06(+0.78%) |
Jul 09, 2004 | 7.647 | 7.720 | 7.647 | 7.689 | 222,316 | +0.00(+0.04%) |
Jul 08, 2004 | 7.666 | 7.692 | 7.638 | 7.685 | 163,579 | +0.04(+0.58%) |
Jul 07, 2004 | 7.679 | 7.679 | 7.616 | 7.641 | 200,843 | +0.00(+0.04%) |
Jul 06, 2004 | 7.568 | 7.654 | 7.568 | 7.638 | 228,316 | +0.02(+0.25%) |
Jul 02, 2004 | 7.584 | 7.628 | 7.521 | 7.619 | 228,632 | +0.10(+1.35%) |
Jul 01, 2004 | 7.476 | 7.537 | 7.461 | 7.518 | 294,948 | +0.04(+0.59%) |
Jun 30, 2004 | 7.442 | 7.478 | 7.385 | 7.473 | 427,896 | +0.09(+1.20%) |
Jun 29, 2004 | 7.423 | 7.426 | 7.375 | 7.385 | 345,791 | +0.01(+0.13%) |
Jun 28, 2004 | 7.518 | 7.521 | 7.362 | 7.375 | 267,159 | -0.14(-1.90%) |
Jun 25, 2004 | 7.410 | 7.584 | 7.410 | 7.518 | 399,791 | +0.10(+1.32%) |
Jun 24, 2004 | 7.470 | 7.489 | 7.416 | 7.419 | 300,317 | -0.02(-0.30%) |
Jun 23, 2004 | 7.549 | 7.552 | 7.426 | 7.442 | 374,212 | -0.09(-1.26%) |
Jun 22, 2004 | 7.521 | 7.590 | 7.505 | 7.537 | 400,107 | -0.02(-0.21%) |
Jun 21, 2004 | 7.632 | 7.632 | 7.549 | 7.552 | 235,895 | -0.12(-1.53%) |
Jun 18, 2004 | 7.606 | 7.670 | 7.606 | 7.670 | 260,843 | +0.04(+0.50%) |
Jun 17, 2004 | 7.622 | 7.666 | 7.581 | 7.632 | 355,580 | +0.00(+0.00%) |
Jun 16, 2004 | 7.720 | 7.720 | 7.619 | 7.632 | 257,685 | -0.05(-0.70%) |
Jun 15, 2004 | 7.647 | 7.723 | 7.632 | 7.685 | 253,896 | +0.07(+0.91%) |
Jun 14, 2004 | 7.695 | 7.723 | 7.603 | 7.616 | 236,211 | -0.11(-1.39%) |
Jun 10, 2004 | 7.638 | 7.723 | 7.628 | 7.723 | 312,949 | +0.04(+0.58%) |
Jun 09, 2004 | 7.723 | 7.723 | 7.632 | 7.679 | 304,106 | -0.02(-0.21%) |
Jun 08, 2004 | 7.720 | 7.723 | 7.660 | 7.695 | 240,632 | -0.01(-0.16%) |
Jun 07, 2004 | 7.727 | 7.771 | 7.695 | 7.708 | 306,317 | -0.02(-0.25%) |
Jun 04, 2004 | 7.774 | 7.787 | 7.711 | 7.727 | 235,580 | -0.03(-0.41%) |
Jun 03, 2004 | 7.790 | 7.815 | 7.742 | 7.758 | 215,685 | -0.04(-0.53%) |
Jun 02, 2004 | 7.837 | 7.837 | 7.765 | 7.799 | 370,738 | -0.03(-0.44%) |