Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.899 | 6.933 | 6.866 | 6.921 | 3,102,920 | +0.03(+0.47%) |
Aug 30, 2004 | 6.904 | 6.935 | 6.878 | 6.888 | 2,118,090 | -0.01(-0.08%) |
Aug 27, 2004 | 6.852 | 6.923 | 6.828 | 6.894 | 2,282,869 | +0.04(+0.53%) |
Aug 26, 2004 | 6.826 | 6.866 | 6.785 | 6.857 | 1,862,906 | +0.03(+0.46%) |
Aug 25, 2004 | 6.709 | 6.835 | 6.688 | 6.826 | 2,254,979 | +0.11(+1.70%) |
Aug 24, 2004 | 6.670 | 6.721 | 6.655 | 6.712 | 2,667,889 | +0.05(+0.70%) |
Aug 23, 2004 | 6.695 | 6.731 | 6.631 | 6.665 | 2,528,115 | -0.04(-0.53%) |
Aug 20, 2004 | 6.638 | 6.707 | 6.592 | 6.700 | 2,223,241 | +0.03(+0.47%) |
Aug 19, 2004 | 6.623 | 6.681 | 6.613 | 6.669 | 1,811,933 | +0.05(+0.69%) |
Aug 18, 2004 | 6.622 | 6.645 | 6.520 | 6.623 | 3,452,996 | -0.01(-0.08%) |
Aug 17, 2004 | 6.619 | 6.677 | 6.605 | 6.629 | 3,149,405 | +0.01(+0.14%) |
Aug 16, 2004 | 6.525 | 6.642 | 6.509 | 6.619 | 2,801,572 | +0.08(+1.26%) |
Aug 13, 2004 | 6.507 | 6.546 | 6.493 | 6.537 | 2,198,877 | +0.04(+0.54%) |
Aug 12, 2004 | 6.519 | 6.519 | 6.405 | 6.502 | 3,189,157 | -0.02(-0.27%) |
Aug 11, 2004 | 6.467 | 6.535 | 6.384 | 6.519 | 2,933,973 | +0.04(+0.59%) |
Aug 10, 2004 | 6.311 | 6.488 | 6.309 | 6.481 | 3,347,845 | +0.19(+2.94%) |
Aug 09, 2004 | 6.197 | 6.326 | 6.153 | 6.296 | 3,051,627 | +0.14(+2.28%) |
Aug 06, 2004 | 6.196 | 6.250 | 6.127 | 6.155 | 3,115,423 | -0.10(-1.55%) |
Aug 05, 2004 | 6.317 | 6.476 | 6.237 | 6.252 | 3,522,884 | -0.05(-0.78%) |
Aug 04, 2004 | 6.706 | 6.706 | 6.296 | 6.301 | 10,436,572 | -0.21(-3.16%) |
Aug 03, 2004 | 6.447 | 6.608 | 6.430 | 6.507 | 3,714,913 | +0.06(+0.85%) |
Aug 02, 2004 | 6.441 | 6.469 | 6.377 | 6.452 | 2,556,968 | +0.00(+0.06%) |
Jul 30, 2004 | 6.478 | 6.480 | 6.394 | 6.448 | 1,750,061 | -0.03(-0.48%) |
Jul 29, 2004 | 6.395 | 6.505 | 6.353 | 6.479 | 3,048,742 | +0.16(+2.55%) |
Jul 28, 2004 | 6.325 | 6.384 | 6.224 | 6.318 | 3,526,089 | -0.05(-0.85%) |
Jul 27, 2004 | 6.557 | 6.557 | 6.212 | 6.372 | 6,661,709 | -0.19(-2.82%) |
Jul 26, 2004 | 6.546 | 6.561 | 6.491 | 6.557 | 2,912,173 | +0.01(+0.17%) |
Jul 23, 2004 | 6.632 | 6.633 | 6.524 | 6.545 | 2,345,704 | -0.10(-1.56%) |
Jul 22, 2004 | 6.707 | 6.707 | 6.561 | 6.649 | 2,208,494 | -0.07(-1.08%) |
Jul 21, 2004 | 6.775 | 6.851 | 6.722 | 6.722 | 1,787,248 | -0.05(-0.77%) |
Jul 20, 2004 | 6.847 | 6.851 | 6.722 | 6.774 | 2,261,390 | -0.07(-1.06%) |
Jul 19, 2004 | 6.790 | 6.870 | 6.746 | 6.847 | 1,973,507 | +0.07(+1.07%) |
Jul 16, 2004 | 6.857 | 6.883 | 6.774 | 6.774 | 2,017,106 | -0.07(-1.00%) |
Jul 15, 2004 | 6.848 | 6.888 | 6.772 | 6.843 | 2,986,549 | -0.01(-0.08%) |
Jul 14, 2004 | 6.845 | 6.951 | 6.832 | 6.848 | 2,215,226 | -0.05(-0.71%) |
Jul 13, 2004 | 6.913 | 7.029 | 6.861 | 6.897 | 2,684,560 | +0.00(+0.00%) |
Jul 12, 2004 | 6.806 | 6.913 | 6.780 | 6.897 | 3,876,166 | +0.09(+1.33%) |
Jul 09, 2004 | 6.940 | 6.948 | 6.786 | 6.806 | 4,577,280 | -0.12(-1.70%) |
Jul 08, 2004 | 7.029 | 7.046 | 6.915 | 6.924 | 2,275,175 | -0.13(-1.78%) |
Jul 07, 2004 | 7.044 | 7.117 | 6.988 | 7.050 | 2,641,281 | +0.01(+0.09%) |
Jul 06, 2004 | 7.118 | 7.123 | 7.031 | 7.043 | 2,191,183 | -0.11(-1.56%) |
Jul 02, 2004 | 7.076 | 7.164 | 7.056 | 7.155 | 1,875,409 | +0.06(+0.87%) |
Jul 01, 2004 | 7.134 | 7.149 | 7.042 | 7.093 | 2,738,738 | -0.06(-0.86%) |
Jun 30, 2004 | 7.159 | 7.187 | 7.102 | 7.155 | 1,844,953 | +0.02(+0.23%) |
Jun 29, 2004 | 6.935 | 7.170 | 6.925 | 7.138 | 3,237,565 | +0.19(+2.77%) |
Jun 28, 2004 | 7.018 | 7.102 | 6.928 | 6.946 | 2,314,607 | -0.04(-0.58%) |
Jun 25, 2004 | 6.928 | 6.986 | 6.882 | 6.986 | 4,108,588 | +0.01(+0.09%) |
Jun 24, 2004 | 7.091 | 7.114 | 6.956 | 6.980 | 2,612,428 | -0.12(-1.63%) |
Jun 23, 2004 | 6.998 | 7.104 | 6.992 | 7.095 | 1,874,768 | +0.10(+1.37%) |
Jun 22, 2004 | 6.966 | 7.044 | 6.966 | 7.000 | 3,576,741 | +0.01(+0.10%) |
Jun 21, 2004 | 7.174 | 7.174 | 6.965 | 6.992 | 4,818,359 | -0.20(-2.75%) |
Jun 18, 2004 | 7.117 | 7.225 | 7.108 | 7.190 | 1,940,487 | +0.07(+1.04%) |
Jun 17, 2004 | 7.210 | 7.210 | 7.042 | 7.116 | 3,729,980 | -0.09(-1.30%) |
Jun 16, 2004 | 7.154 | 7.273 | 7.133 | 7.210 | 2,835,554 | +0.04(+0.57%) |
Jun 15, 2004 | 7.117 | 7.222 | 7.117 | 7.169 | 2,828,501 | +0.07(+1.03%) |
Jun 14, 2004 | 7.122 | 7.133 | 7.078 | 7.096 | 2,245,361 | -0.07(-0.91%) |
Jun 10, 2004 | 7.070 | 7.168 | 7.070 | 7.162 | 1,719,605 | +0.08(+1.07%) |
Jun 09, 2004 | 7.143 | 7.179 | 7.086 | 7.086 | 2,230,935 | -0.07(-1.03%) |
Jun 08, 2004 | 7.148 | 7.164 | 7.108 | 7.160 | 2,145,339 | -0.01(-0.20%) |
Jun 07, 2004 | 7.143 | 7.222 | 7.122 | 7.174 | 2,131,234 | +0.02(+0.23%) |
Jun 04, 2004 | 7.119 | 7.208 | 7.106 | 7.158 | 1,887,591 | +0.05(+0.75%) |
Jun 03, 2004 | 7.084 | 7.154 | 7.035 | 7.105 | 2,879,474 | +0.02(+0.31%) |
Jun 02, 2004 | 7.052 | 7.117 | 7.008 | 7.083 | 2,322,301 | +0.02(+0.32%) |