Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.009 | 6.046 | 5.932 | 6.046 | 3,775,687 | +0.02(+0.35%) |
Aug 30, 2004 | 6.095 | 6.113 | 6.025 | 6.025 | 2,403,826 | -0.09(-1.46%) |
Aug 27, 2004 | 6.020 | 6.159 | 5.978 | 6.115 | 4,347,091 | +0.05(+0.81%) |
Aug 26, 2004 | 5.962 | 6.077 | 5.937 | 6.066 | 6,235,088 | +0.11(+1.80%) |
Aug 25, 2004 | 5.975 | 6.020 | 5.907 | 5.958 | 6,832,591 | +0.00(+0.00%) |
Aug 24, 2004 | 5.934 | 5.978 | 5.923 | 5.958 | 5,035,171 | +0.03(+0.44%) |
Aug 23, 2004 | 5.993 | 6.015 | 5.872 | 5.932 | 5,676,887 | -0.06(-1.06%) |
Aug 20, 2004 | 6.042 | 6.139 | 5.962 | 5.996 | 25,422,716 | -0.61(-9.22%) |
Aug 19, 2004 | 6.668 | 6.727 | 6.545 | 6.605 | 3,577,031 | -0.01(-0.10%) |
Aug 18, 2004 | 6.628 | 6.693 | 6.540 | 6.611 | 3,059,974 | -0.03(-0.39%) |
Aug 17, 2004 | 6.600 | 6.771 | 6.594 | 6.638 | 4,298,271 | +0.07(+1.07%) |
Aug 16, 2004 | 6.437 | 6.677 | 6.436 | 6.568 | 3,951,622 | +0.13(+2.02%) |
Aug 13, 2004 | 6.374 | 6.489 | 6.299 | 6.437 | 3,365,173 | +0.06(+1.00%) |
Aug 12, 2004 | 6.654 | 6.734 | 6.343 | 6.374 | 7,063,486 | -0.28(-4.19%) |
Aug 11, 2004 | 6.714 | 6.725 | 6.638 | 6.652 | 1,887,690 | -0.10(-1.52%) |
Aug 10, 2004 | 6.621 | 6.784 | 6.621 | 6.755 | 2,979,222 | +0.14(+2.04%) |
Aug 09, 2004 | 6.600 | 6.649 | 6.496 | 6.620 | 2,335,663 | +0.11(+1.75%) |
Aug 06, 2004 | 6.631 | 6.631 | 6.473 | 6.506 | 4,106,677 | -0.13(-1.89%) |
Aug 05, 2004 | 6.994 | 6.994 | 6.579 | 6.631 | 7,228,367 | -0.36(-5.17%) |
Aug 04, 2004 | 7.080 | 7.080 | 6.872 | 6.993 | 3,605,279 | -0.09(-1.24%) |
Aug 03, 2004 | 7.173 | 7.181 | 7.027 | 7.080 | 1,975,811 | -0.08(-1.18%) |
Aug 02, 2004 | 7.149 | 7.204 | 7.110 | 7.165 | 2,903,382 | +0.02(+0.23%) |
Jul 30, 2004 | 7.168 | 7.269 | 7.124 | 7.149 | 5,733,076 | -0.24(-3.30%) |
Jul 29, 2004 | 7.352 | 7.455 | 7.315 | 7.393 | 2,713,938 | +0.07(+0.89%) |
Jul 28, 2004 | 7.162 | 7.540 | 7.128 | 7.328 | 5,196,060 | +0.18(+2.46%) |
Jul 27, 2004 | 6.919 | 7.164 | 6.919 | 7.152 | 3,768,932 | +0.23(+3.39%) |
Jul 26, 2004 | 6.980 | 7.051 | 6.856 | 6.918 | 2,101,698 | -0.06(-0.86%) |
Jul 23, 2004 | 7.040 | 7.066 | 6.955 | 6.978 | 3,194,458 | -0.06(-0.88%) |
Jul 22, 2004 | 6.866 | 7.084 | 6.807 | 7.040 | 5,302,297 | +0.16(+2.39%) |
Jul 21, 2004 | 6.962 | 7.001 | 6.875 | 6.875 | 3,806,084 | -0.08(-1.19%) |
Jul 20, 2004 | 6.655 | 6.965 | 6.655 | 6.958 | 3,610,192 | +0.34(+5.19%) |
Jul 19, 2004 | 6.680 | 6.724 | 6.563 | 6.615 | 2,392,773 | -0.05(-0.73%) |
Jul 16, 2004 | 6.833 | 6.833 | 6.641 | 6.664 | 2,266,579 | -0.11(-1.66%) |
Jul 15, 2004 | 6.856 | 6.872 | 6.766 | 6.776 | 2,400,756 | -0.01(-0.19%) |
Jul 14, 2004 | 6.921 | 6.921 | 6.769 | 6.789 | 2,377,728 | -0.13(-1.88%) |
Jul 13, 2004 | 6.856 | 6.952 | 6.856 | 6.919 | 1,894,752 | +0.04(+0.64%) |
Jul 12, 2004 | 6.776 | 6.900 | 6.776 | 6.875 | 1,975,811 | +0.10(+1.47%) |
Jul 09, 2004 | 6.791 | 6.835 | 6.647 | 6.776 | 3,752,966 | +0.06(+0.82%) |
Jul 08, 2004 | 6.839 | 6.839 | 6.660 | 6.721 | 6,441,727 | -0.33(-4.73%) |
Jul 07, 2004 | 6.937 | 7.100 | 6.937 | 7.054 | 3,670,986 | +0.10(+1.45%) |
Jul 06, 2004 | 6.911 | 6.989 | 6.823 | 6.953 | 2,562,260 | +0.04(+0.61%) |
Jul 02, 2004 | 7.012 | 7.090 | 6.879 | 6.911 | 3,235,908 | -0.10(-1.44%) |
Jul 01, 2004 | 6.913 | 7.025 | 6.864 | 7.012 | 3,376,840 | +0.07(+1.06%) |
Jun 30, 2004 | 6.944 | 7.002 | 6.888 | 6.939 | 4,231,950 | -0.00(-0.05%) |
Jun 29, 2004 | 7.207 | 7.207 | 6.929 | 6.942 | 4,684,836 | -0.27(-3.68%) |
Jun 28, 2004 | 7.206 | 7.328 | 7.129 | 7.207 | 3,504,569 | +0.00(+0.02%) |
Jun 25, 2004 | 7.199 | 7.238 | 7.092 | 7.206 | 4,083,035 | +0.00(+0.02%) |
Jun 24, 2004 | 7.116 | 7.268 | 7.116 | 7.204 | 4,741,025 | +0.08(+1.07%) |
Jun 23, 2004 | 6.879 | 7.134 | 6.872 | 7.128 | 3,293,939 | +0.22(+3.13%) |
Jun 22, 2004 | 6.875 | 6.916 | 6.804 | 6.911 | 2,550,285 | +0.03(+0.43%) |
Jun 21, 2004 | 6.810 | 6.937 | 6.786 | 6.882 | 3,293,632 | +0.09(+1.37%) |
Jun 18, 2004 | 6.748 | 6.848 | 6.722 | 6.789 | 2,874,214 | +0.05(+0.72%) |
Jun 17, 2004 | 6.708 | 6.753 | 6.628 | 6.740 | 2,423,477 | +0.03(+0.49%) |
Jun 16, 2004 | 6.717 | 6.730 | 6.675 | 6.708 | 2,175,080 | -0.01(-0.15%) |
Jun 15, 2004 | 6.655 | 6.756 | 6.644 | 6.717 | 1,966,292 | +0.09(+1.35%) |
Jun 14, 2004 | 6.721 | 6.721 | 6.585 | 6.628 | 2,221,137 | -0.11(-1.62%) |
Jun 10, 2004 | 6.709 | 6.805 | 6.699 | 6.737 | 2,427,468 | +0.06(+0.95%) |
Jun 09, 2004 | 6.740 | 6.797 | 6.668 | 6.673 | 2,109,374 | -0.05(-0.75%) |
Jun 08, 2004 | 6.668 | 6.724 | 6.638 | 6.724 | 1,748,907 | +0.06(+0.85%) |
Jun 07, 2004 | 6.644 | 6.701 | 6.615 | 6.667 | 2,440,364 | +0.05(+0.69%) |
Jun 04, 2004 | 6.677 | 6.691 | 6.597 | 6.621 | 2,293,905 | -0.01(-0.15%) |
Jun 03, 2004 | 6.698 | 6.748 | 6.579 | 6.631 | 4,263,269 | -0.11(-1.60%) |
Jun 02, 2004 | 6.701 | 6.750 | 6.677 | 6.739 | 3,620,324 | +0.07(+0.98%) |