Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.512 | 6.548 | 6.437 | 6.548 | 205,947 | +0.15(+2.36%) |
Aug 30, 2004 | 6.517 | 6.610 | 6.397 | 6.397 | 39,700 | -0.19(-2.89%) |
Aug 27, 2004 | 6.526 | 6.641 | 6.526 | 6.588 | 20,752 | -0.03(-0.47%) |
Aug 26, 2004 | 6.605 | 6.650 | 6.561 | 6.619 | 30,226 | +0.02(+0.34%) |
Aug 25, 2004 | 6.650 | 6.703 | 6.508 | 6.597 | 95,191 | -0.06(-0.93%) |
Aug 24, 2004 | 6.605 | 6.699 | 6.552 | 6.659 | 34,963 | +0.05(+0.81%) |
Aug 23, 2004 | 6.712 | 6.738 | 6.552 | 6.605 | 30,132 | -0.04(-0.60%) |
Aug 20, 2004 | 6.636 | 6.765 | 6.605 | 6.645 | 61,193 | +0.01(+0.20%) |
Aug 19, 2004 | 6.401 | 6.650 | 6.401 | 6.632 | 47,821 | -0.01(-0.20%) |
Aug 18, 2004 | 6.348 | 6.672 | 6.348 | 6.645 | 85,704 | +0.30(+4.68%) |
Aug 17, 2004 | 6.512 | 6.512 | 6.295 | 6.348 | 54,363 | -0.02(-0.28%) |
Aug 16, 2004 | 6.437 | 6.450 | 6.317 | 6.366 | 41,505 | +0.06(+0.98%) |
Aug 13, 2004 | 6.260 | 6.450 | 6.260 | 6.304 | 17,594 | -0.06(-0.91%) |
Aug 12, 2004 | 6.415 | 6.508 | 6.233 | 6.362 | 23,233 | -0.09(-1.37%) |
Aug 11, 2004 | 6.650 | 6.650 | 6.251 | 6.450 | 55,265 | -0.28(-4.15%) |
Aug 10, 2004 | 6.339 | 6.730 | 6.339 | 6.730 | 156,096 | +0.30(+4.69%) |
Aug 09, 2004 | 6.300 | 6.468 | 6.300 | 6.428 | 123,613 | +0.11(+1.68%) |
Aug 06, 2004 | 6.326 | 6.468 | 6.277 | 6.322 | 108,500 | -0.08(-1.18%) |
Aug 05, 2004 | 6.096 | 6.534 | 5.940 | 6.397 | 211,136 | +0.24(+3.97%) |
Aug 04, 2004 | 6.433 | 6.592 | 5.874 | 6.153 | 1,290,501 | -0.54(-8.09%) |
Aug 03, 2004 | 6.433 | 6.916 | 6.433 | 6.694 | 108,956 | +0.14(+2.10%) |
Aug 02, 2004 | 6.672 | 6.752 | 6.339 | 6.557 | 195,120 | -0.14(-2.05%) |
Jul 30, 2004 | 6.597 | 6.774 | 6.574 | 6.694 | 56,393 | +0.26(+4.07%) |
Jul 29, 2004 | 6.566 | 6.769 | 6.339 | 6.433 | 114,816 | -0.08(-1.23%) |
Jul 28, 2004 | 6.716 | 6.738 | 6.433 | 6.512 | 45,114 | -0.09(-1.41%) |
Jul 27, 2004 | 6.233 | 6.690 | 6.206 | 6.605 | 70,378 | +0.37(+5.90%) |
Jul 26, 2004 | 6.428 | 6.428 | 6.206 | 6.237 | 91,808 | -0.07(-1.05%) |
Jul 23, 2004 | 6.206 | 6.446 | 6.202 | 6.304 | 140,306 | +0.14(+2.23%) |
Jul 22, 2004 | 6.162 | 6.251 | 6.162 | 6.167 | 257,829 | -0.02(-0.29%) |
Jul 21, 2004 | 6.433 | 6.769 | 6.096 | 6.184 | 200,759 | -0.33(-5.04%) |
Jul 20, 2004 | 6.539 | 6.711 | 6.450 | 6.512 | 158,577 | -0.04(-0.54%) |
Jul 19, 2004 | 6.951 | 6.951 | 6.433 | 6.548 | 199,180 | -0.35(-5.14%) |
Jul 16, 2004 | 7.062 | 7.075 | 6.836 | 6.902 | 96,545 | -0.03(-0.45%) |
Jul 15, 2004 | 6.925 | 6.996 | 6.889 | 6.933 | 124,516 | +0.08(+1.10%) |
Jul 14, 2004 | 7.009 | 7.071 | 6.743 | 6.858 | 162,412 | -0.20(-2.77%) |
Jul 13, 2004 | 7.536 | 7.536 | 7.000 | 7.053 | 416,632 | -0.28(-3.81%) |
Jul 12, 2004 | 7.337 | 7.479 | 7.293 | 7.332 | 88,650 | -0.04(-0.48%) |
Jul 09, 2004 | 7.386 | 7.479 | 7.346 | 7.368 | 35,640 | -0.05(-0.66%) |
Jul 08, 2004 | 7.381 | 7.643 | 7.381 | 7.417 | 54,137 | +0.01(+0.18%) |
Jul 07, 2004 | 7.652 | 7.652 | 7.403 | 7.403 | 42,182 | +0.01(+0.12%) |
Jul 06, 2004 | 7.337 | 7.492 | 7.337 | 7.395 | 78,499 | +0.04(+0.60%) |
Jul 02, 2004 | 7.492 | 7.492 | 7.341 | 7.350 | 42,182 | -0.01(-0.12%) |
Jul 01, 2004 | 7.758 | 7.780 | 7.359 | 7.359 | 78,950 | -0.35(-4.60%) |
Jun 30, 2004 | 7.674 | 7.825 | 7.612 | 7.714 | 203,692 | +0.10(+1.28%) |
Jun 29, 2004 | 7.536 | 7.745 | 7.536 | 7.616 | 174,593 | +0.00(+0.06%) |
Jun 28, 2004 | 7.802 | 7.909 | 7.470 | 7.612 | 292,116 | -0.28(-3.59%) |
Jun 25, 2004 | 8.250 | 8.392 | 7.324 | 7.895 | 1,489,231 | -0.50(-5.92%) |
Jun 24, 2004 | 8.201 | 8.410 | 8.201 | 8.392 | 69,927 | +0.15(+1.77%) |
Jun 23, 2004 | 8.228 | 8.312 | 8.024 | 8.246 | 59,551 | -0.04(-0.53%) |
Jun 22, 2004 | 8.312 | 8.401 | 8.144 | 8.290 | 279,259 | -0.03(-0.37%) |
Jun 21, 2004 | 8.401 | 8.423 | 8.162 | 8.321 | 63,160 | -0.03(-0.37%) |
Jun 18, 2004 | 7.980 | 8.370 | 7.980 | 8.352 | 77,371 | +0.37(+4.67%) |
Jun 17, 2004 | 7.958 | 8.002 | 7.958 | 7.980 | 140,306 | +0.00(+0.00%) |
Jun 16, 2004 | 8.002 | 8.002 | 7.913 | 7.980 | 87,747 | -0.01(-0.17%) |
Jun 15, 2004 | 8.184 | 8.184 | 7.944 | 7.993 | 107,147 | +0.04(+0.56%) |
Jun 14, 2004 | 7.864 | 8.104 | 7.856 | 7.949 | 84,815 | +0.21(+2.75%) |
Jun 10, 2004 | 8.113 | 8.166 | 7.536 | 7.736 | 91,356 | -0.37(-4.54%) |
Jun 09, 2004 | 8.224 | 8.370 | 8.037 | 8.104 | 45,565 | -0.27(-3.18%) |
Jun 08, 2004 | 8.423 | 8.423 | 8.122 | 8.370 | 175,721 | +0.01(+0.16%) |
Jun 07, 2004 | 7.980 | 8.423 | 7.944 | 8.357 | 186,323 | +0.45(+5.72%) |
Jun 04, 2004 | 7.363 | 7.913 | 7.359 | 7.904 | 83,913 | +0.55(+7.41%) |
Jun 03, 2004 | 7.226 | 7.359 | 7.053 | 7.359 | 88,650 | +0.27(+3.75%) |
Jun 02, 2004 | 7.115 | 7.266 | 7.049 | 7.093 | 79,627 | +0.00(+0.06%) |