Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.776 | 6.776 | 6.726 | 6.776 | 508,443 | +0.09(+1.30%) |
Aug 30, 2004 | 7.259 | 7.259 | 6.689 | 6.689 | 604,352 | -0.06(-0.83%) |
Aug 27, 2004 | 6.726 | 6.751 | 6.689 | 6.745 | 349,888 | +0.01(+0.18%) |
Aug 26, 2004 | 6.738 | 6.757 | 6.732 | 6.732 | 821,679 | -0.04(-0.55%) |
Aug 25, 2004 | 6.695 | 6.776 | 6.658 | 6.769 | 1,717,470 | +0.14(+2.15%) |
Aug 24, 2004 | 6.633 | 6.670 | 6.602 | 6.627 | 716,568 | +0.10(+1.52%) |
Aug 23, 2004 | 6.503 | 6.546 | 6.491 | 6.528 | 339,877 | +0.03(+0.48%) |
Aug 20, 2004 | 6.416 | 6.503 | 6.416 | 6.497 | 842,185 | +0.10(+1.55%) |
Aug 19, 2004 | 6.416 | 6.472 | 6.373 | 6.398 | 231,697 | -0.01(-0.19%) |
Aug 18, 2004 | 6.305 | 6.423 | 6.305 | 6.410 | 308,392 | +0.06(+0.88%) |
Aug 17, 2004 | 6.317 | 6.373 | 6.317 | 6.354 | 121,903 | -0.01(-0.19%) |
Aug 16, 2004 | 6.286 | 6.379 | 6.286 | 6.367 | 1,836,952 | +0.01(+0.10%) |
Aug 13, 2004 | 6.354 | 6.385 | 6.330 | 6.361 | 604,513 | +0.01(+0.10%) |
Aug 12, 2004 | 6.410 | 6.410 | 6.342 | 6.354 | 283,688 | -0.01(-0.10%) |
Aug 11, 2004 | 6.404 | 6.404 | 6.311 | 6.361 | 691,541 | -0.12(-1.91%) |
Aug 10, 2004 | 6.435 | 6.484 | 6.404 | 6.484 | 535,084 | +0.07(+1.16%) |
Aug 09, 2004 | 6.435 | 6.435 | 6.392 | 6.410 | 535,730 | +0.08(+1.27%) |
Aug 06, 2004 | 6.367 | 6.410 | 6.305 | 6.330 | 1,375,655 | +0.01(+0.20%) |
Aug 05, 2004 | 6.435 | 6.435 | 6.305 | 6.317 | 448,379 | +0.05(+0.79%) |
Aug 04, 2004 | 6.243 | 6.311 | 6.237 | 6.268 | 3,666,478 | +0.01(+0.20%) |
Aug 03, 2004 | 6.299 | 6.311 | 6.231 | 6.255 | 371,846 | -0.05(-0.79%) |
Aug 02, 2004 | 6.218 | 6.317 | 6.218 | 6.305 | 482,771 | +0.02(+0.39%) |
Jul 30, 2004 | 6.323 | 6.323 | 6.262 | 6.280 | 269,318 | -0.02(-0.39%) |
Jul 29, 2004 | 6.305 | 6.323 | 6.268 | 6.305 | 306,293 | -0.03(-0.49%) |
Jul 28, 2004 | 6.367 | 6.373 | 6.206 | 6.336 | 399,456 | -0.04(-0.68%) |
Jul 27, 2004 | 6.274 | 6.410 | 6.268 | 6.379 | 1,683,725 | +0.07(+1.08%) |
Jul 26, 2004 | 6.330 | 6.348 | 6.255 | 6.311 | 214,582 | +0.02(+0.30%) |
Jul 23, 2004 | 6.429 | 6.429 | 6.237 | 6.293 | 974,584 | -0.09(-1.36%) |
Jul 22, 2004 | 6.268 | 6.385 | 6.243 | 6.379 | 580,132 | +0.15(+2.39%) |
Jul 21, 2004 | 6.361 | 6.404 | 6.231 | 6.231 | 1,074,367 | -0.02(-0.40%) |
Jul 20, 2004 | 6.268 | 6.274 | 6.187 | 6.255 | 141,279 | +0.02(+0.30%) |
Jul 19, 2004 | 6.200 | 6.280 | 6.200 | 6.237 | 209,739 | +0.06(+0.90%) |
Jul 16, 2004 | 6.193 | 6.249 | 6.162 | 6.181 | 187,134 | +0.08(+1.32%) |
Jul 15, 2004 | 6.107 | 6.150 | 6.076 | 6.101 | 176,154 | +0.01(+0.20%) |
Jul 14, 2004 | 6.138 | 6.200 | 6.088 | 6.088 | 270,610 | -0.12(-1.90%) |
Jul 13, 2004 | 6.181 | 6.268 | 6.181 | 6.206 | 124,325 | -0.07(-1.18%) |
Jul 12, 2004 | 6.262 | 6.286 | 6.243 | 6.280 | 312,105 | -0.07(-1.07%) |
Jul 09, 2004 | 6.317 | 6.348 | 6.224 | 6.348 | 238,802 | +0.11(+1.79%) |
Jul 08, 2004 | 6.280 | 6.280 | 6.193 | 6.237 | 186,488 | -0.14(-2.23%) |
Jul 07, 2004 | 6.336 | 6.379 | 6.280 | 6.379 | 768,074 | +0.12(+1.98%) |
Jul 06, 2004 | 6.224 | 6.268 | 6.131 | 6.255 | 310,491 | +0.04(+0.70%) |
Jul 02, 2004 | 6.175 | 6.231 | 6.169 | 6.212 | 690,411 | +0.00(+0.00%) |
Jul 01, 2004 | 6.286 | 6.299 | 6.150 | 6.212 | 525,074 | -0.06(-0.99%) |
Jun 30, 2004 | 6.200 | 6.280 | 6.175 | 6.274 | 1,069,201 | +0.14(+2.32%) |
Jun 29, 2004 | 6.156 | 6.193 | 6.101 | 6.131 | 400,587 | +0.01(+0.10%) |
Jun 28, 2004 | 6.206 | 6.249 | 6.076 | 6.125 | 779,861 | +0.01(+0.20%) |
Jun 25, 2004 | 6.088 | 6.181 | 6.088 | 6.113 | 477,443 | -0.02(-0.40%) |
Jun 24, 2004 | 6.107 | 6.187 | 6.094 | 6.138 | 675,556 | +0.14(+2.38%) |
Jun 23, 2004 | 6.014 | 6.051 | 5.970 | 5.995 | 595,633 | -0.01(-0.10%) |
Jun 22, 2004 | 5.952 | 6.008 | 5.952 | 6.001 | 440,791 | +0.04(+0.73%) |
Jun 21, 2004 | 6.057 | 6.070 | 5.958 | 5.958 | 1,526,138 | -0.11(-1.74%) |
Jun 18, 2004 | 6.070 | 6.088 | 5.983 | 6.063 | 545,579 | -0.06(-0.91%) |
Jun 17, 2004 | 6.181 | 6.187 | 6.045 | 6.119 | 1,207,089 | -0.04(-0.70%) |
Jun 16, 2004 | 6.200 | 6.274 | 6.150 | 6.162 | 392,998 | -0.01(-0.20%) |
Jun 15, 2004 | 6.243 | 6.249 | 6.162 | 6.175 | 758,709 | +0.08(+1.32%) |
Jun 14, 2004 | 6.014 | 6.131 | 6.014 | 6.094 | 1,014,788 | -0.21(-3.34%) |
Jun 10, 2004 | 6.336 | 6.336 | 6.293 | 6.305 | 199,405 | +0.15(+2.41%) |
Jun 09, 2004 | 6.330 | 6.330 | 6.138 | 6.156 | 506,990 | -0.14(-2.26%) |
Jun 08, 2004 | 6.323 | 6.348 | 6.274 | 6.299 | 410,920 | -0.07(-1.17%) |
Jun 07, 2004 | 6.342 | 6.379 | 6.243 | 6.373 | 843,800 | +0.28(+4.68%) |
Jun 04, 2004 | 6.101 | 6.131 | 6.057 | 6.088 | 1,069,201 | +0.05(+0.82%) |
Jun 03, 2004 | 6.101 | 6.101 | 5.977 | 6.039 | 792,455 | -0.14(-2.30%) |
Jun 02, 2004 | 6.218 | 6.231 | 6.107 | 6.181 | 2,908,575 | +0.05(+0.81%) |