Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.145 | 7.161 | 7.135 | 7.156 | 34,287 | +0.02(+0.29%) |
Aug 30, 2004 | 7.115 | 7.140 | 7.115 | 7.135 | 13,247 | +0.01(+0.07%) |
Aug 27, 2004 | 7.135 | 7.140 | 7.084 | 7.130 | 27,663 | -0.01(-0.07%) |
Aug 26, 2004 | 7.068 | 7.135 | 7.058 | 7.135 | 32,533 | +0.09(+1.31%) |
Aug 25, 2004 | 7.043 | 7.084 | 7.043 | 7.043 | 16,559 | +0.02(+0.22%) |
Aug 24, 2004 | 6.991 | 7.027 | 6.971 | 7.027 | 23,182 | +0.03(+0.37%) |
Aug 23, 2004 | 6.996 | 7.002 | 6.991 | 7.002 | 21,234 | +0.01(+0.07%) |
Aug 20, 2004 | 6.991 | 6.996 | 6.986 | 6.996 | 8,376 | +0.01(+0.07%) |
Aug 19, 2004 | 6.981 | 6.996 | 6.961 | 6.991 | 56,495 | +0.01(+0.07%) |
Aug 18, 2004 | 6.981 | 6.991 | 6.935 | 6.986 | 32,144 | +0.02(+0.22%) |
Aug 17, 2004 | 6.889 | 6.971 | 6.889 | 6.971 | 65,457 | +0.05(+0.67%) |
Aug 16, 2004 | 6.925 | 6.930 | 6.914 | 6.925 | 24,156 | +0.01(+0.07%) |
Aug 13, 2004 | 6.925 | 6.925 | 6.919 | 6.919 | 3,701 | +0.02(+0.30%) |
Aug 12, 2004 | 6.889 | 6.904 | 6.889 | 6.899 | 3,896 | +0.02(+0.22%) |
Aug 11, 2004 | 6.899 | 6.925 | 6.884 | 6.884 | 18,117 | -0.01(-0.07%) |
Aug 10, 2004 | 6.904 | 6.904 | 6.889 | 6.889 | 8,376 | +0.00(+0.00%) |
Aug 09, 2004 | 6.925 | 6.925 | 6.889 | 6.889 | 30,975 | -0.01(-0.07%) |
Aug 06, 2004 | 6.889 | 6.925 | 6.889 | 6.894 | 10,714 | +0.04(+0.60%) |
Aug 05, 2004 | 6.827 | 6.853 | 6.801 | 6.853 | 79,873 | +0.00(+0.00%) |
Aug 04, 2004 | 6.827 | 6.853 | 6.817 | 6.853 | 98,770 | +0.03(+0.38%) |
Aug 03, 2004 | 6.827 | 6.848 | 6.817 | 6.827 | 49,872 | +0.02(+0.30%) |
Aug 02, 2004 | 6.807 | 6.822 | 6.796 | 6.807 | 22,598 | -0.01(-0.08%) |
Jul 30, 2004 | 6.776 | 6.812 | 6.750 | 6.812 | 26,689 | +0.06(+0.91%) |
Jul 29, 2004 | 6.735 | 6.776 | 6.735 | 6.750 | 5,259 | +0.03(+0.38%) |
Jul 28, 2004 | 6.765 | 6.786 | 6.724 | 6.724 | 29,611 | -0.02(-0.23%) |
Jul 27, 2004 | 6.745 | 6.771 | 6.740 | 6.740 | 6,428 | -0.01(-0.15%) |
Jul 26, 2004 | 6.760 | 6.771 | 6.750 | 6.750 | 11,493 | +0.00(+0.00%) |
Jul 23, 2004 | 6.760 | 6.760 | 6.750 | 6.750 | 8,571 | -0.01(-0.15%) |
Jul 22, 2004 | 6.771 | 6.786 | 6.755 | 6.760 | 18,896 | -0.02(-0.23%) |
Jul 21, 2004 | 6.848 | 6.848 | 6.760 | 6.776 | 27,468 | -0.03(-0.45%) |
Jul 20, 2004 | 6.832 | 6.848 | 6.807 | 6.807 | 6,428 | -0.04(-0.53%) |
Jul 19, 2004 | 6.842 | 6.878 | 6.827 | 6.842 | 14,610 | +0.05(+0.68%) |
Jul 16, 2004 | 6.812 | 6.827 | 6.776 | 6.796 | 12,468 | +0.00(+0.00%) |
Jul 15, 2004 | 6.796 | 6.796 | 6.796 | 6.796 | 5,844 | +0.04(+0.53%) |
Jul 14, 2004 | 6.755 | 6.760 | 6.750 | 6.760 | 12,662 | +0.04(+0.53%) |
Jul 13, 2004 | 6.760 | 6.776 | 6.704 | 6.724 | 32,338 | -0.05(-0.76%) |
Jul 12, 2004 | 6.719 | 6.781 | 6.704 | 6.776 | 12,857 | +0.10(+1.54%) |
Jul 09, 2004 | 6.714 | 6.724 | 6.673 | 6.673 | 21,039 | -0.07(-1.07%) |
Jul 08, 2004 | 6.755 | 6.776 | 6.730 | 6.745 | 12,857 | +0.02(+0.31%) |
Jul 07, 2004 | 6.750 | 6.807 | 6.699 | 6.724 | 23,182 | +0.00(+0.00%) |
Jul 06, 2004 | 6.724 | 6.776 | 6.673 | 6.724 | 29,611 | +0.03(+0.46%) |
Jul 02, 2004 | 6.678 | 6.771 | 6.678 | 6.694 | 46,170 | +0.04(+0.62%) |
Jul 01, 2004 | 6.627 | 6.653 | 6.611 | 6.653 | 15,195 | +0.04(+0.62%) |
Jun 30, 2004 | 6.622 | 6.627 | 6.611 | 6.611 | 12,662 | -0.01(-0.15%) |
Jun 29, 2004 | 6.570 | 6.622 | 6.570 | 6.622 | 9,351 | +0.03(+0.39%) |
Jun 28, 2004 | 6.622 | 6.622 | 6.550 | 6.596 | 11,883 | +0.01(+0.08%) |
Jun 25, 2004 | 6.565 | 6.591 | 6.555 | 6.591 | 17,338 | +0.02(+0.31%) |
Jun 24, 2004 | 6.611 | 6.611 | 6.565 | 6.570 | 25,325 | -0.01(-0.08%) |
Jun 23, 2004 | 6.570 | 6.632 | 6.555 | 6.576 | 45,781 | -0.02(-0.31%) |
Jun 22, 2004 | 6.606 | 6.622 | 6.596 | 6.596 | 5,844 | -0.03(-0.46%) |
Jun 21, 2004 | 6.581 | 6.627 | 6.581 | 6.627 | 39,936 | +0.06(+0.94%) |
Jun 18, 2004 | 6.565 | 6.565 | 6.565 | 6.565 | 1,948 | -0.04(-0.54%) |
Jun 17, 2004 | 6.570 | 6.601 | 6.524 | 6.601 | 23,961 | +0.04(+0.63%) |
Jun 16, 2004 | 6.586 | 6.591 | 6.560 | 6.560 | 30,001 | -0.05(-0.78%) |
Jun 15, 2004 | 6.611 | 6.632 | 6.591 | 6.611 | 17,727 | +0.03(+0.39%) |
Jun 14, 2004 | 6.596 | 6.642 | 6.586 | 6.586 | 10,130 | -0.09(-1.38%) |
Jun 10, 2004 | 6.647 | 6.709 | 6.632 | 6.678 | 22,403 | +0.03(+0.46%) |
Jun 09, 2004 | 6.647 | 6.673 | 6.627 | 6.647 | 10,130 | -0.01(-0.15%) |
Jun 08, 2004 | 6.694 | 6.699 | 6.647 | 6.658 | 34,871 | -0.03(-0.46%) |
Jun 07, 2004 | 6.668 | 6.688 | 6.668 | 6.688 | 9,545 | +0.03(+0.46%) |
Jun 04, 2004 | 6.658 | 6.658 | 6.632 | 6.658 | 8,376 | +0.00(+0.00%) |
Jun 03, 2004 | 6.632 | 6.663 | 6.632 | 6.658 | 5,844 | +0.06(+0.86%) |
Jun 02, 2004 | 6.632 | 6.632 | 6.601 | 6.601 | 26,104 | +0.00(+0.00%) |