Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.918 | 7.918 | 7.773 | 7.879 | 256,501 | -0.05(-0.61%) |
Aug 30, 2004 | 8.062 | 8.062 | 7.927 | 7.927 | 100,868 | -0.17(-2.10%) |
Aug 27, 2004 | 8.065 | 8.128 | 8.056 | 8.097 | 122,662 | +0.05(+0.62%) |
Aug 26, 2004 | 7.988 | 8.054 | 7.942 | 8.047 | 98,632 | +0.05(+0.67%) |
Aug 25, 2004 | 7.936 | 8.008 | 7.836 | 7.994 | 67,338 | +0.06(+0.72%) |
Aug 24, 2004 | 7.915 | 7.983 | 7.865 | 7.936 | 77,118 | +0.05(+0.61%) |
Aug 23, 2004 | 7.990 | 8.020 | 7.859 | 7.888 | 80,471 | -0.12(-1.50%) |
Aug 20, 2004 | 7.811 | 8.017 | 7.811 | 8.008 | 69,015 | +0.21(+2.76%) |
Aug 19, 2004 | 7.990 | 8.017 | 7.720 | 7.793 | 93,603 | -0.21(-2.68%) |
Aug 18, 2004 | 7.825 | 8.029 | 7.779 | 8.008 | 78,235 | +0.17(+2.22%) |
Aug 17, 2004 | 7.809 | 7.874 | 7.802 | 7.834 | 74,882 | +0.03(+0.32%) |
Aug 16, 2004 | 7.534 | 7.824 | 7.534 | 7.809 | 100,030 | +0.26(+3.39%) |
Aug 13, 2004 | 7.641 | 7.677 | 7.518 | 7.553 | 81,309 | -0.08(-0.99%) |
Aug 12, 2004 | 7.877 | 7.877 | 7.628 | 7.628 | 91,088 | -0.28(-3.49%) |
Aug 11, 2004 | 7.739 | 7.936 | 7.573 | 7.904 | 329,428 | +0.14(+1.80%) |
Aug 10, 2004 | 7.618 | 7.773 | 7.560 | 7.764 | 134,677 | +0.16(+2.09%) |
Aug 09, 2004 | 7.555 | 7.700 | 7.550 | 7.605 | 200,898 | +0.05(+0.66%) |
Aug 06, 2004 | 7.763 | 7.763 | 7.530 | 7.555 | 141,103 | -0.23(-2.94%) |
Aug 05, 2004 | 8.011 | 8.024 | 7.729 | 7.784 | 143,339 | -0.25(-3.05%) |
Aug 04, 2004 | 7.895 | 8.085 | 7.773 | 8.029 | 135,236 | +0.11(+1.38%) |
Aug 03, 2004 | 8.165 | 8.165 | 7.892 | 7.920 | 153,677 | -0.26(-3.21%) |
Aug 02, 2004 | 8.044 | 8.187 | 8.013 | 8.183 | 95,838 | +0.09(+1.17%) |
Jul 30, 2004 | 8.214 | 8.273 | 8.049 | 8.088 | 253,986 | -0.14(-1.74%) |
Jul 29, 2004 | 8.201 | 8.260 | 8.137 | 8.232 | 205,648 | +0.08(+0.92%) |
Jul 28, 2004 | 8.035 | 8.205 | 7.897 | 8.156 | 188,324 | +0.13(+1.60%) |
Jul 27, 2004 | 7.704 | 8.053 | 7.696 | 8.028 | 233,310 | +0.33(+4.33%) |
Jul 26, 2004 | 7.793 | 7.809 | 7.654 | 7.695 | 281,089 | -0.07(-0.94%) |
Jul 23, 2004 | 7.927 | 7.931 | 7.766 | 7.768 | 124,897 | -0.17(-2.12%) |
Jul 22, 2004 | 7.990 | 8.070 | 7.884 | 7.936 | 193,074 | -0.06(-0.81%) |
Jul 21, 2004 | 8.112 | 8.158 | 7.965 | 8.001 | 238,060 | -0.10(-1.19%) |
Jul 20, 2004 | 8.020 | 8.165 | 7.965 | 8.097 | 134,677 | +0.09(+1.16%) |
Jul 19, 2004 | 8.060 | 8.124 | 7.951 | 8.004 | 179,662 | -0.08(-1.02%) |
Jul 16, 2004 | 8.142 | 8.185 | 8.035 | 8.087 | 113,721 | -0.04(-0.46%) |
Jul 15, 2004 | 8.156 | 8.221 | 8.124 | 8.124 | 86,897 | -0.02(-0.24%) |
Jul 14, 2004 | 8.244 | 8.301 | 8.137 | 8.144 | 128,250 | -0.12(-1.43%) |
Jul 13, 2004 | 8.267 | 8.308 | 8.196 | 8.262 | 150,045 | -0.01(-0.06%) |
Jul 12, 2004 | 8.181 | 8.273 | 8.160 | 8.267 | 269,354 | +0.09(+1.16%) |
Jul 09, 2004 | 8.219 | 8.246 | 8.172 | 8.172 | 76,559 | -0.05(-0.57%) |
Jul 08, 2004 | 8.217 | 8.249 | 8.178 | 8.219 | 229,119 | -0.01(-0.09%) |
Jul 07, 2004 | 8.053 | 8.282 | 8.053 | 8.226 | 425,826 | +0.17(+2.16%) |
Jul 06, 2004 | 8.062 | 8.097 | 7.960 | 8.053 | 149,206 | -0.01(-0.11%) |
Jul 02, 2004 | 8.142 | 8.142 | 7.981 | 8.062 | 115,397 | -0.06(-0.77%) |
Jul 01, 2004 | 8.253 | 8.316 | 8.124 | 8.124 | 158,147 | -0.13(-1.52%) |
Jun 30, 2004 | 8.223 | 8.301 | 8.206 | 8.249 | 244,486 | +0.06(+0.77%) |
Jun 29, 2004 | 8.124 | 8.210 | 8.051 | 8.187 | 271,031 | +0.09(+1.10%) |
Jun 28, 2004 | 8.047 | 8.212 | 7.972 | 8.097 | 300,369 | +0.06(+0.78%) |
Jun 25, 2004 | 8.029 | 8.036 | 7.958 | 8.035 | 413,531 | +0.01(+0.18%) |
Jun 24, 2004 | 8.019 | 8.028 | 7.902 | 8.020 | 168,486 | +0.00(+0.02%) |
Jun 23, 2004 | 7.920 | 8.053 | 7.847 | 8.019 | 216,824 | +0.13(+1.59%) |
Jun 22, 2004 | 7.816 | 7.977 | 7.809 | 7.893 | 202,574 | +0.05(+0.64%) |
Jun 21, 2004 | 7.829 | 7.940 | 7.725 | 7.843 | 210,677 | -0.01(-0.09%) |
Jun 18, 2004 | 7.784 | 7.922 | 7.784 | 7.850 | 215,427 | +0.09(+1.18%) |
Jun 17, 2004 | 7.790 | 7.822 | 7.704 | 7.759 | 156,471 | -0.06(-0.73%) |
Jun 16, 2004 | 7.847 | 7.852 | 7.723 | 7.816 | 138,030 | -0.00(-0.05%) |
Jun 15, 2004 | 7.560 | 7.859 | 7.560 | 7.820 | 195,309 | +0.29(+3.85%) |
Jun 14, 2004 | 7.713 | 7.713 | 7.494 | 7.530 | 209,280 | -0.21(-2.66%) |
Jun 10, 2004 | 7.695 | 7.784 | 7.688 | 7.736 | 264,045 | +0.06(+0.77%) |
Jun 09, 2004 | 7.704 | 7.820 | 7.605 | 7.677 | 230,236 | -0.02(-0.23%) |
Jun 08, 2004 | 7.569 | 7.722 | 7.453 | 7.695 | 132,721 | +0.10(+1.30%) |
Jun 07, 2004 | 7.355 | 7.600 | 7.337 | 7.596 | 140,824 | +0.28(+3.82%) |
Jun 04, 2004 | 7.403 | 7.435 | 7.238 | 7.317 | 265,722 | -0.04(-0.56%) |
Jun 03, 2004 | 7.664 | 7.664 | 7.358 | 7.358 | 203,412 | -0.32(-4.22%) |
Jun 02, 2004 | 7.605 | 7.722 | 7.535 | 7.682 | 160,103 | +0.09(+1.25%) |