Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.782 | 7.789 | 7.657 | 7.766 | 44,290 | +0.08(+1.01%) |
Aug 30, 2004 | 7.789 | 7.805 | 7.618 | 7.688 | 56,743 | -0.09(-1.20%) |
Aug 27, 2004 | 7.751 | 7.805 | 7.719 | 7.782 | 70,094 | +0.02(+0.30%) |
Aug 26, 2004 | 7.712 | 7.805 | 7.712 | 7.758 | 117,209 | +0.01(+0.10%) |
Aug 25, 2004 | 7.899 | 7.899 | 7.673 | 7.751 | 174,209 | +0.06(+0.81%) |
Aug 24, 2004 | 7.821 | 7.906 | 7.509 | 7.688 | 302,202 | -0.10(-1.30%) |
Aug 23, 2004 | 7.548 | 7.891 | 7.478 | 7.789 | 243,743 | +0.20(+2.67%) |
Aug 20, 2004 | 7.743 | 7.758 | 7.540 | 7.587 | 165,773 | -0.17(-2.21%) |
Aug 19, 2004 | 7.712 | 7.789 | 7.634 | 7.758 | 66,243 | -0.02(-0.30%) |
Aug 18, 2004 | 7.369 | 7.887 | 7.369 | 7.782 | 156,236 | +0.29(+3.85%) |
Aug 17, 2004 | 7.844 | 7.844 | 7.478 | 7.493 | 101,033 | -0.13(-1.74%) |
Aug 16, 2004 | 7.789 | 7.789 | 7.408 | 7.626 | 177,804 | +0.00(+0.00%) |
Aug 13, 2004 | 7.135 | 7.782 | 7.135 | 7.626 | 139,162 | +0.47(+6.53%) |
Aug 12, 2004 | 7.205 | 7.369 | 7.143 | 7.159 | 90,635 | -0.05(-0.65%) |
Aug 11, 2004 | 7.416 | 7.447 | 7.081 | 7.205 | 62,391 | -0.31(-4.15%) |
Aug 10, 2004 | 7.470 | 7.789 | 7.322 | 7.517 | 98,081 | +0.34(+4.78%) |
Aug 09, 2004 | 7.011 | 7.353 | 6.855 | 7.174 | 75,614 | +0.30(+4.30%) |
Aug 06, 2004 | 7.244 | 7.244 | 6.855 | 6.878 | 93,202 | -0.48(-6.46%) |
Aug 05, 2004 | 7.213 | 7.727 | 7.213 | 7.353 | 126,067 | -0.09(-1.15%) |
Aug 04, 2004 | 7.486 | 7.517 | 7.135 | 7.439 | 153,155 | -0.21(-2.75%) |
Aug 03, 2004 | 7.821 | 7.821 | 7.447 | 7.649 | 83,060 | -0.06(-0.81%) |
Aug 02, 2004 | 7.821 | 7.821 | 7.595 | 7.712 | 54,817 | -0.02(-0.30%) |
Jul 30, 2004 | 7.817 | 7.828 | 7.564 | 7.735 | 115,155 | -0.06(-0.80%) |
Jul 29, 2004 | 7.821 | 7.860 | 7.649 | 7.797 | 87,297 | +0.13(+1.73%) |
Jul 28, 2004 | 7.766 | 7.797 | 7.431 | 7.665 | 144,682 | -0.20(-2.57%) |
Jul 27, 2004 | 7.283 | 7.867 | 7.283 | 7.867 | 133,000 | +0.55(+7.45%) |
Jul 26, 2004 | 7.556 | 7.696 | 7.190 | 7.322 | 145,324 | +0.02(+0.21%) |
Jul 23, 2004 | 7.712 | 7.712 | 7.143 | 7.307 | 106,939 | -0.38(-4.96%) |
Jul 22, 2004 | 7.595 | 7.852 | 7.595 | 7.688 | 158,932 | +0.03(+0.41%) |
Jul 21, 2004 | 7.782 | 7.828 | 7.657 | 7.657 | 106,682 | -0.13(-1.70%) |
Jul 20, 2004 | 7.657 | 7.797 | 7.626 | 7.789 | 289,493 | +0.00(+0.00%) |
Jul 19, 2004 | 7.618 | 7.805 | 7.486 | 7.789 | 268,439 | +0.16(+2.15%) |
Jul 16, 2004 | 7.805 | 8.023 | 7.501 | 7.626 | 83,702 | -0.18(-2.30%) |
Jul 15, 2004 | 7.712 | 7.953 | 7.408 | 7.805 | 175,108 | +0.15(+1.93%) |
Jul 14, 2004 | 7.556 | 7.789 | 7.455 | 7.657 | 177,290 | +0.02(+0.20%) |
Jul 13, 2004 | 7.719 | 7.789 | 7.618 | 7.641 | 150,716 | -0.12(-1.60%) |
Jul 12, 2004 | 7.618 | 7.789 | 7.618 | 7.766 | 144,040 | +0.06(+0.81%) |
Jul 09, 2004 | 7.673 | 7.821 | 7.673 | 7.704 | 298,993 | -0.01(-0.10%) |
Jul 08, 2004 | 7.556 | 7.789 | 7.532 | 7.712 | 269,979 | +0.10(+1.33%) |
Jul 07, 2004 | 7.556 | 7.828 | 7.556 | 7.610 | 373,452 | -0.02(-0.20%) |
Jul 06, 2004 | 7.548 | 7.867 | 7.548 | 7.626 | 360,614 | -0.01(-0.10%) |
Jul 02, 2004 | 7.384 | 7.688 | 7.268 | 7.634 | 188,844 | +0.28(+3.81%) |
Jul 01, 2004 | 7.805 | 7.828 | 7.260 | 7.353 | 659,993 | -0.45(-5.79%) |
Jun 30, 2004 | 7.564 | 7.860 | 7.486 | 7.805 | 266,513 | +0.16(+2.14%) |
Jun 29, 2004 | 8.015 | 8.015 | 7.439 | 7.641 | 508,121 | -0.39(-4.85%) |
Jun 28, 2004 | 8.163 | 8.257 | 7.821 | 8.031 | 564,223 | -0.05(-0.67%) |
Jun 25, 2004 | 8.288 | 8.428 | 7.143 | 8.085 | 1,640,932 | -0.20(-2.44%) |
Jun 24, 2004 | 8.319 | 8.397 | 8.195 | 8.288 | 579,114 | -0.01(-0.09%) |
Jun 23, 2004 | 7.969 | 8.381 | 7.969 | 8.296 | 426,216 | +0.16(+2.01%) |
Jun 22, 2004 | 8.023 | 8.140 | 7.922 | 8.132 | 313,114 | +0.04(+0.48%) |
Jun 21, 2004 | 7.969 | 8.117 | 7.828 | 8.093 | 547,918 | +0.23(+2.97%) |
Jun 18, 2004 | 7.844 | 7.945 | 7.828 | 7.860 | 294,243 | -0.01(-0.10%) |
Jun 17, 2004 | 8.054 | 8.054 | 7.852 | 7.867 | 288,209 | -0.16(-1.94%) |
Jun 16, 2004 | 8.054 | 8.117 | 7.813 | 8.023 | 610,952 | +0.03(+0.39%) |
Jun 15, 2004 | 8.000 | 8.101 | 7.836 | 7.992 | 521,986 | +0.00(+0.00%) |
Jun 14, 2004 | 8.062 | 8.093 | 7.836 | 7.992 | 461,263 | -0.03(-0.39%) |
Jun 10, 2004 | 7.976 | 8.031 | 7.899 | 8.023 | 197,189 | +0.13(+1.68%) |
Jun 09, 2004 | 7.836 | 8.054 | 7.712 | 7.891 | 337,121 | -0.19(-2.41%) |
Jun 08, 2004 | 7.984 | 8.085 | 7.805 | 8.085 | 239,168 | +0.10(+1.27%) |
Jun 07, 2004 | 8.023 | 8.093 | 7.916 | 7.984 | 542,141 | +0.04(+0.49%) |
Jun 04, 2004 | 8.039 | 8.039 | 7.828 | 7.945 | 346,108 | +0.18(+2.31%) |
Jun 03, 2004 | 7.867 | 8.023 | 7.766 | 7.766 | 317,736 | -0.16(-2.06%) |
Jun 02, 2004 | 8.031 | 8.140 | 7.821 | 7.930 | 160,601 | -0.09(-1.17%) |