Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.606 | 7.727 | 7.606 | 7.727 | 1,105,781 | +0.11(+1.45%) |
Aug 30, 2004 | 7.716 | 7.883 | 7.606 | 7.617 | 971,596 | -0.14(-1.75%) |
Aug 27, 2004 | 7.735 | 7.792 | 7.675 | 7.753 | 777,498 | +0.06(+0.78%) |
Aug 26, 2004 | 7.718 | 7.870 | 7.678 | 7.693 | 1,180,328 | -0.06(-0.82%) |
Aug 25, 2004 | 7.678 | 7.794 | 7.639 | 7.756 | 1,112,959 | +0.11(+1.44%) |
Aug 24, 2004 | 7.687 | 7.727 | 7.593 | 7.646 | 1,251,009 | +0.03(+0.45%) |
Aug 23, 2004 | 7.704 | 7.809 | 7.564 | 7.611 | 1,273,650 | -0.09(-1.20%) |
Aug 20, 2004 | 7.657 | 7.729 | 7.553 | 7.704 | 851,769 | +0.05(+0.64%) |
Aug 19, 2004 | 7.716 | 7.735 | 7.597 | 7.655 | 1,084,521 | -0.08(-1.08%) |
Aug 18, 2004 | 7.606 | 7.751 | 7.548 | 7.738 | 1,319,206 | +0.10(+1.28%) |
Aug 17, 2004 | 7.559 | 7.640 | 7.514 | 7.640 | 1,378,292 | +0.07(+0.86%) |
Aug 16, 2004 | 7.568 | 7.660 | 7.524 | 7.575 | 1,825,850 | +0.04(+0.55%) |
Aug 13, 2004 | 7.642 | 7.729 | 7.488 | 7.534 | 1,086,454 | -0.08(-1.02%) |
Aug 12, 2004 | 7.724 | 7.773 | 7.608 | 7.611 | 1,275,582 | -0.16(-2.10%) |
Aug 11, 2004 | 7.742 | 7.840 | 7.696 | 7.774 | 1,064,366 | -0.01(-0.09%) |
Aug 10, 2004 | 7.649 | 7.811 | 7.613 | 7.782 | 1,525,453 | +0.17(+2.26%) |
Aug 09, 2004 | 7.720 | 7.894 | 7.468 | 7.610 | 2,793,857 | +0.14(+1.94%) |
Aug 06, 2004 | 7.740 | 7.751 | 7.450 | 7.465 | 2,659,120 | -0.29(-3.78%) |
Aug 05, 2004 | 7.984 | 7.984 | 7.758 | 7.758 | 1,444,556 | -0.23(-2.84%) |
Aug 04, 2004 | 8.003 | 8.050 | 7.916 | 7.984 | 1,114,616 | +0.01(+0.14%) |
Aug 03, 2004 | 7.986 | 8.109 | 7.968 | 7.974 | 1,222,019 | -0.04(-0.45%) |
Aug 02, 2004 | 7.896 | 8.042 | 7.869 | 8.010 | 1,574,599 | +0.09(+1.14%) |
Jul 30, 2004 | 7.943 | 7.986 | 7.794 | 7.919 | 973,805 | -0.05(-0.64%) |
Jul 29, 2004 | 7.874 | 8.012 | 7.814 | 7.970 | 1,389,612 | +0.14(+1.73%) |
Jul 28, 2004 | 7.796 | 7.887 | 7.718 | 7.834 | 1,899,845 | +0.00(+0.02%) |
Jul 27, 2004 | 7.939 | 7.968 | 7.722 | 7.832 | 1,654,116 | -0.07(-0.83%) |
Jul 26, 2004 | 7.939 | 8.077 | 7.878 | 7.897 | 1,242,726 | -0.05(-0.68%) |
Jul 23, 2004 | 8.013 | 8.082 | 7.932 | 7.952 | 997,826 | -0.08(-1.04%) |
Jul 22, 2004 | 8.077 | 8.088 | 7.968 | 8.035 | 2,014,426 | -0.03(-0.34%) |
Jul 21, 2004 | 8.307 | 8.352 | 7.910 | 8.062 | 4,849,423 | -0.38(-4.53%) |
Jul 20, 2004 | 8.303 | 8.448 | 8.294 | 8.444 | 1,272,545 | +0.15(+1.77%) |
Jul 19, 2004 | 8.272 | 8.332 | 8.240 | 8.298 | 1,350,958 | +0.09(+1.06%) |
Jul 16, 2004 | 8.329 | 8.357 | 8.211 | 8.211 | 1,074,581 | -0.12(-1.41%) |
Jul 15, 2004 | 8.187 | 8.403 | 8.158 | 8.329 | 1,047,524 | +0.12(+1.50%) |
Jul 14, 2004 | 8.176 | 8.283 | 8.155 | 8.205 | 847,903 | -0.02(-0.24%) |
Jul 13, 2004 | 8.182 | 8.236 | 8.131 | 8.225 | 1,237,757 | +0.05(+0.62%) |
Jul 12, 2004 | 8.171 | 8.247 | 8.041 | 8.175 | 1,354,547 | -0.01(-0.07%) |
Jul 09, 2004 | 8.062 | 8.207 | 8.062 | 8.180 | 958,895 | +0.08(+1.03%) |
Jul 08, 2004 | 8.330 | 8.330 | 8.079 | 8.097 | 1,604,142 | -0.22(-2.63%) |
Jul 07, 2004 | 8.216 | 8.319 | 8.198 | 8.316 | 781,639 | +0.09(+1.03%) |
Jul 06, 2004 | 8.256 | 8.318 | 8.180 | 8.231 | 1,820,880 | -0.02(-0.20%) |
Jul 02, 2004 | 8.274 | 8.303 | 8.191 | 8.247 | 915,548 | +0.00(+0.04%) |
Jul 01, 2004 | 8.379 | 8.466 | 8.198 | 8.243 | 2,035,134 | -0.06(-0.70%) |
Jun 30, 2004 | 8.086 | 8.301 | 8.079 | 8.301 | 2,108,301 | +0.11(+1.39%) |
Jun 29, 2004 | 8.231 | 8.361 | 8.166 | 8.187 | 1,842,416 | -0.08(-0.94%) |
Jun 28, 2004 | 8.149 | 8.285 | 8.122 | 8.265 | 2,435,755 | +0.13(+1.60%) |
Jun 25, 2004 | 7.905 | 8.149 | 7.905 | 8.135 | 2,834,444 | +0.22(+2.79%) |
Jun 24, 2004 | 8.024 | 8.024 | 7.870 | 7.914 | 798,757 | -0.09(-1.06%) |
Jun 23, 2004 | 7.830 | 7.999 | 7.827 | 7.999 | 1,476,583 | +0.16(+2.10%) |
Jun 22, 2004 | 7.725 | 7.834 | 7.606 | 7.834 | 1,059,120 | +0.12(+1.57%) |
Jun 21, 2004 | 7.778 | 7.792 | 7.700 | 7.713 | 1,055,807 | -0.07(-0.95%) |
Jun 18, 2004 | 7.758 | 7.876 | 7.733 | 7.787 | 1,440,966 | +0.00(+0.02%) |
Jun 17, 2004 | 7.778 | 7.818 | 7.696 | 7.785 | 673,132 | -0.02(-0.28%) |
Jun 16, 2004 | 7.829 | 7.852 | 7.722 | 7.807 | 747,127 | -0.01(-0.07%) |
Jun 15, 2004 | 7.744 | 7.865 | 7.736 | 7.812 | 1,089,491 | +0.14(+1.82%) |
Jun 14, 2004 | 7.733 | 7.751 | 7.662 | 7.673 | 1,007,489 | -0.07(-0.94%) |
Jun 10, 2004 | 7.738 | 7.776 | 7.695 | 7.745 | 1,051,389 | +0.05(+0.64%) |
Jun 09, 2004 | 7.737 | 7.762 | 7.682 | 7.696 | 784,124 | -0.10(-1.23%) |
Jun 08, 2004 | 7.669 | 7.796 | 7.640 | 7.792 | 1,056,911 | +0.13(+1.70%) |
Jun 07, 2004 | 7.575 | 7.684 | 7.546 | 7.662 | 980,155 | +0.12(+1.54%) |
Jun 04, 2004 | 7.553 | 7.633 | 7.497 | 7.546 | 1,136,980 | +0.03(+0.39%) |
Jun 03, 2004 | 7.588 | 7.613 | 7.517 | 7.517 | 786,057 | -0.10(-1.31%) |
Jun 02, 2004 | 7.615 | 7.651 | 7.568 | 7.617 | 1,085,625 | +0.03(+0.38%) |