Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.471 | 7.637 | 7.451 | 7.607 | 119,659 | +0.12(+1.54%) |
Aug 30, 2004 | 7.546 | 7.582 | 7.446 | 7.491 | 35,778 | -0.06(-0.80%) |
Aug 27, 2004 | 7.546 | 7.697 | 7.501 | 7.551 | 26,436 | +0.05(+0.67%) |
Aug 26, 2004 | 7.491 | 7.546 | 7.456 | 7.501 | 27,629 | -0.03(-0.40%) |
Aug 25, 2004 | 7.647 | 7.743 | 7.471 | 7.531 | 69,967 | -0.17(-2.16%) |
Aug 24, 2004 | 7.647 | 7.778 | 7.617 | 7.697 | 48,897 | +0.05(+0.66%) |
Aug 23, 2004 | 7.647 | 7.773 | 7.461 | 7.647 | 62,215 | -0.04(-0.52%) |
Aug 20, 2004 | 7.204 | 7.687 | 7.204 | 7.687 | 82,887 | +0.52(+7.23%) |
Aug 19, 2004 | 7.370 | 7.446 | 7.124 | 7.169 | 107,932 | -0.25(-3.39%) |
Aug 18, 2004 | 7.043 | 7.421 | 7.043 | 7.421 | 91,434 | +0.38(+5.36%) |
Aug 17, 2004 | 7.089 | 7.194 | 7.008 | 7.043 | 109,522 | -0.07(-0.99%) |
Aug 16, 2004 | 7.018 | 7.139 | 7.013 | 7.114 | 71,954 | +0.14(+1.95%) |
Aug 13, 2004 | 6.953 | 7.058 | 6.923 | 6.978 | 41,542 | +0.06(+0.87%) |
Aug 12, 2004 | 7.043 | 7.068 | 6.913 | 6.918 | 30,213 | -0.18(-2.48%) |
Aug 11, 2004 | 7.018 | 7.094 | 6.907 | 7.094 | 48,499 | +0.03(+0.36%) |
Aug 10, 2004 | 6.943 | 7.099 | 6.943 | 7.068 | 71,358 | +0.15(+2.11%) |
Aug 09, 2004 | 6.968 | 6.973 | 6.842 | 6.923 | 47,307 | +0.01(+0.07%) |
Aug 06, 2004 | 7.018 | 7.124 | 6.872 | 6.918 | 76,924 | -0.11(-1.57%) |
Aug 05, 2004 | 7.068 | 7.094 | 6.968 | 7.028 | 54,065 | -0.04(-0.57%) |
Aug 04, 2004 | 7.043 | 7.094 | 6.918 | 7.068 | 70,364 | +0.01(+0.07%) |
Aug 03, 2004 | 7.114 | 7.194 | 7.023 | 7.063 | 46,313 | -0.05(-0.71%) |
Aug 02, 2004 | 6.792 | 7.114 | 6.792 | 7.114 | 49,493 | +0.29(+4.28%) |
Jul 30, 2004 | 6.842 | 6.918 | 6.777 | 6.822 | 64,401 | -0.03(-0.44%) |
Jul 29, 2004 | 6.983 | 7.043 | 6.842 | 6.852 | 60,426 | -0.03(-0.44%) |
Jul 28, 2004 | 6.918 | 6.948 | 6.802 | 6.882 | 79,706 | -0.06(-0.87%) |
Jul 27, 2004 | 7.018 | 7.109 | 6.938 | 6.943 | 55,059 | -0.04(-0.58%) |
Jul 26, 2004 | 7.144 | 7.184 | 6.948 | 6.983 | 50,288 | -0.15(-2.12%) |
Jul 23, 2004 | 7.144 | 7.260 | 7.124 | 7.134 | 93,819 | -0.04(-0.49%) |
Jul 22, 2004 | 7.270 | 7.295 | 7.099 | 7.169 | 98,788 | -0.14(-1.86%) |
Jul 21, 2004 | 7.567 | 7.567 | 7.300 | 7.305 | 126,616 | -0.21(-2.81%) |
Jul 20, 2004 | 7.411 | 7.521 | 7.395 | 7.516 | 33,790 | +0.12(+1.63%) |
Jul 19, 2004 | 7.390 | 7.421 | 7.263 | 7.395 | 46,909 | +0.06(+0.75%) |
Jul 16, 2004 | 7.446 | 7.536 | 7.340 | 7.340 | 56,848 | -0.11(-1.42%) |
Jul 15, 2004 | 7.622 | 7.722 | 7.421 | 7.446 | 74,936 | -0.20(-2.63%) |
Jul 14, 2004 | 7.622 | 7.722 | 7.572 | 7.647 | 39,555 | +0.00(+0.00%) |
Jul 13, 2004 | 7.793 | 7.823 | 7.647 | 7.647 | 34,387 | -0.13(-1.68%) |
Jul 12, 2004 | 7.702 | 7.899 | 7.667 | 7.778 | 50,090 | +0.08(+0.98%) |
Jul 09, 2004 | 7.748 | 7.773 | 7.632 | 7.702 | 23,256 | -0.01(-0.13%) |
Jul 08, 2004 | 7.823 | 7.929 | 7.657 | 7.712 | 125,026 | -0.11(-1.41%) |
Jul 07, 2004 | 7.587 | 7.989 | 7.516 | 7.823 | 174,520 | +0.31(+4.08%) |
Jul 06, 2004 | 7.572 | 7.572 | 7.481 | 7.516 | 63,208 | -0.03(-0.40%) |
Jul 02, 2004 | 7.572 | 7.597 | 7.491 | 7.546 | 105,944 | +0.06(+0.74%) |
Jul 01, 2004 | 7.406 | 7.597 | 7.375 | 7.491 | 85,073 | +0.04(+0.54%) |
Jun 30, 2004 | 7.411 | 7.577 | 7.345 | 7.451 | 140,729 | +0.04(+0.54%) |
Jun 29, 2004 | 7.546 | 7.592 | 7.411 | 7.411 | 155,637 | -0.19(-2.45%) |
Jun 28, 2004 | 7.637 | 7.637 | 7.506 | 7.597 | 107,733 | -0.15(-1.95%) |
Jun 25, 2004 | 7.355 | 7.748 | 7.350 | 7.748 | 328,169 | +0.39(+5.34%) |
Jun 24, 2004 | 7.295 | 7.451 | 7.219 | 7.355 | 63,407 | +0.08(+1.04%) |
Jun 23, 2004 | 7.094 | 7.295 | 7.094 | 7.280 | 52,872 | +0.12(+1.62%) |
Jun 22, 2004 | 7.234 | 7.290 | 7.094 | 7.164 | 56,649 | -0.09(-1.25%) |
Jun 21, 2004 | 7.119 | 7.280 | 7.119 | 7.255 | 33,592 | +0.14(+1.91%) |
Jun 18, 2004 | 7.139 | 7.154 | 7.048 | 7.119 | 210,298 | +0.01(+0.14%) |
Jun 17, 2004 | 7.154 | 7.154 | 7.043 | 7.109 | 43,530 | -0.01(-0.07%) |
Jun 16, 2004 | 7.104 | 7.144 | 7.008 | 7.114 | 71,358 | +0.05(+0.64%) |
Jun 15, 2004 | 6.918 | 7.144 | 6.918 | 7.068 | 73,544 | +0.15(+2.18%) |
Jun 14, 2004 | 7.079 | 7.079 | 6.918 | 6.918 | 75,333 | -0.19(-2.62%) |
Jun 10, 2004 | 7.094 | 7.154 | 7.053 | 7.104 | 97,397 | +0.05(+0.71%) |
Jun 09, 2004 | 7.275 | 7.345 | 7.028 | 7.053 | 81,098 | -0.27(-3.71%) |
Jun 08, 2004 | 7.370 | 7.416 | 7.325 | 7.325 | 31,008 | -0.05(-0.61%) |
Jun 07, 2004 | 7.370 | 7.421 | 7.335 | 7.370 | 72,352 | +0.04(+0.55%) |
Jun 04, 2004 | 7.144 | 7.365 | 7.099 | 7.330 | 79,905 | +0.24(+3.33%) |
Jun 03, 2004 | 6.918 | 7.094 | 6.892 | 7.094 | 129,598 | +0.17(+2.40%) |
Jun 02, 2004 | 6.918 | 6.993 | 6.892 | 6.928 | 120,255 | +0.04(+0.51%) |