Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,794 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,453 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.159 | 360,691 | +0.04(+0.68%) |
Aug 26, 2004 | 6.205 | 6.221 | 6.017 | 6.117 | 270,318 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.234 | 6.150 | 6.196 | 367,397 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.284 | 6.150 | 6.205 | 473,896 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.351 | 6.121 | 6.234 | 745,811 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.351 | 839,537 | +0.15(+2.36%) |
Aug 19, 2004 | 6.159 | 6.259 | 6.121 | 6.205 | 464,316 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.238 | 765,930 | +0.37(+6.33%) |
Aug 17, 2004 | 5.896 | 5.958 | 5.653 | 5.866 | 771,837 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.900 | 6.021 | 508,065 | -0.08(-1.23%) |
Aug 13, 2004 | 6.021 | 6.200 | 5.992 | 6.096 | 797,065 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.334 | 5.996 | 6.008 | 613,127 | -0.33(-5.20%) |
Aug 11, 2004 | 6.443 | 6.443 | 6.230 | 6.338 | 451,383 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.447 | 6.346 | 6.443 | 500,561 | +0.08(+1.18%) |
Aug 09, 2004 | 6.209 | 6.472 | 6.200 | 6.367 | 577,840 | +0.17(+2.69%) |
Aug 06, 2004 | 6.497 | 6.497 | 6.117 | 6.200 | 797,704 | -0.34(-5.23%) |
Aug 05, 2004 | 6.806 | 6.810 | 6.480 | 6.543 | 1,038,005 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.806 | 6.827 | 971,104 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.994 | 6.835 | 6.898 | 661,826 | -0.11(-1.55%) |
Aug 02, 2004 | 7.015 | 7.056 | 6.848 | 7.006 | 1,338,182 | +0.01(+0.18%) |
Jul 30, 2004 | 7.040 | 7.044 | 6.919 | 6.994 | 1,481,564 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.040 | 6.576 | 7.040 | 1,619,518 | +0.51(+7.87%) |
Jul 28, 2004 | 6.589 | 6.622 | 6.422 | 6.526 | 943,481 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.589 | 843,848 | +0.38(+6.19%) |
Jul 26, 2004 | 6.397 | 6.438 | 6.175 | 6.205 | 810,477 | -0.20(-3.07%) |
Jul 23, 2004 | 6.497 | 6.497 | 6.342 | 6.401 | 516,208 | -0.09(-1.42%) |
Jul 22, 2004 | 6.589 | 6.597 | 6.451 | 6.493 | 570,336 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.618 | 876,101 | -0.18(-2.64%) |
Jul 20, 2004 | 6.781 | 6.831 | 6.660 | 6.797 | 1,452,824 | +0.02(+0.25%) |
Jul 19, 2004 | 6.806 | 6.843 | 6.718 | 6.781 | 955,456 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.639 | 6.756 | 1,734,799 | +0.10(+1.51%) |
Jul 15, 2004 | 6.660 | 6.676 | 6.555 | 6.655 | 690,087 | +0.02(+0.25%) |
Jul 14, 2004 | 6.497 | 6.639 | 6.493 | 6.639 | 1,313,753 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.564 | 6.401 | 6.493 | 744,055 | +0.06(+0.97%) |
Jul 12, 2004 | 6.472 | 6.484 | 6.392 | 6.430 | 646,338 | +0.13(+1.99%) |
Jul 09, 2004 | 6.259 | 6.367 | 6.242 | 6.305 | 992,180 | +0.04(+0.67%) |
Jul 08, 2004 | 6.472 | 6.497 | 6.255 | 6.263 | 900,850 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,582 | +0.02(+0.33%) |
Jul 06, 2004 | 6.309 | 6.451 | 6.301 | 6.388 | 767,526 | +0.08(+1.26%) |
Jul 02, 2004 | 6.426 | 6.451 | 6.267 | 6.309 | 778,224 | -0.12(-1.82%) |
Jul 01, 2004 | 6.597 | 6.681 | 6.213 | 6.426 | 1,624,308 | +0.33(+5.41%) |
Jun 30, 2004 | 5.896 | 6.108 | 5.883 | 6.096 | 550,058 | +0.18(+3.03%) |
Jun 29, 2004 | 5.870 | 5.975 | 5.845 | 5.916 | 336,262 | +0.05(+0.78%) |
Jun 28, 2004 | 6.083 | 6.083 | 5.858 | 5.870 | 589,975 | -0.22(-3.57%) |
Jun 25, 2004 | 5.950 | 6.088 | 5.937 | 6.088 | 1,494,338 | +0.14(+2.32%) |
Jun 24, 2004 | 6.012 | 6.012 | 5.912 | 5.950 | 464,475 | +0.00(+0.07%) |
Jun 23, 2004 | 5.850 | 5.958 | 5.825 | 5.946 | 601,471 | +0.08(+1.35%) |
Jun 22, 2004 | 5.833 | 5.883 | 5.762 | 5.866 | 625,102 | +0.03(+0.57%) |
Jun 21, 2004 | 5.845 | 5.891 | 5.737 | 5.833 | 929,909 | +0.01(+0.14%) |
Jun 18, 2004 | 5.908 | 5.908 | 5.720 | 5.825 | 1,063,073 | +0.01(+0.22%) |
Jun 17, 2004 | 5.562 | 5.850 | 5.532 | 5.812 | 1,144,504 | +0.29(+5.30%) |
Jun 16, 2004 | 5.503 | 5.566 | 5.503 | 5.520 | 1,288,046 | -0.01(-0.23%) |
Jun 15, 2004 | 5.453 | 5.541 | 5.453 | 5.532 | 953,381 | +0.10(+1.92%) |
Jun 14, 2004 | 5.491 | 5.503 | 5.344 | 5.428 | 1,014,055 | -0.04(-0.76%) |
Jun 10, 2004 | 5.261 | 5.570 | 5.261 | 5.470 | 6,319,522 | +0.35(+6.94%) |
Jun 09, 2004 | 5.136 | 5.169 | 5.010 | 5.115 | 646,977 | -0.04(-0.81%) |
Jun 08, 2004 | 5.048 | 5.186 | 5.048 | 5.157 | 755,072 | +0.11(+2.24%) |
Jun 07, 2004 | 5.073 | 5.073 | 4.856 | 5.044 | 1,149,134 | +0.00(+0.00%) |
Jun 04, 2004 | 5.140 | 5.152 | 5.031 | 5.044 | 301,773 | -0.06(-1.23%) |
Jun 03, 2004 | 5.219 | 5.282 | 5.106 | 5.106 | 584,387 | -0.02(-0.41%) |
Jun 02, 2004 | 5.090 | 5.177 | 5.090 | 5.127 | 466,551 | +0.05(+0.90%) |