Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.538 | 6.785 | 6.538 | 6.744 | 1,251,893 | +0.20(+3.06%) |
Aug 30, 2004 | 6.626 | 6.626 | 6.480 | 6.544 | 434,177 | -0.05(-0.69%) |
Aug 27, 2004 | 6.604 | 6.662 | 6.575 | 6.589 | 617,587 | -0.04(-0.56%) |
Aug 26, 2004 | 6.692 | 6.705 | 6.581 | 6.626 | 465,189 | -0.08(-1.17%) |
Aug 25, 2004 | 6.616 | 6.781 | 6.556 | 6.705 | 746,726 | +0.13(+2.01%) |
Aug 24, 2004 | 6.589 | 6.637 | 6.525 | 6.573 | 1,050,553 | +0.01(+0.22%) |
Aug 23, 2004 | 6.662 | 6.695 | 6.558 | 6.558 | 834,676 | -0.09(-1.37%) |
Aug 20, 2004 | 6.589 | 6.666 | 6.527 | 6.649 | 552,170 | +0.05(+0.69%) |
Aug 19, 2004 | 6.538 | 6.604 | 6.517 | 6.604 | 696,573 | +0.03(+0.44%) |
Aug 18, 2004 | 6.399 | 6.593 | 6.311 | 6.575 | 739,457 | +0.17(+2.61%) |
Aug 17, 2004 | 6.399 | 6.492 | 6.385 | 6.408 | 870,777 | +0.00(+0.03%) |
Aug 16, 2004 | 6.208 | 6.474 | 6.141 | 6.406 | 1,084,715 | +0.21(+3.43%) |
Aug 13, 2004 | 6.191 | 6.247 | 6.162 | 6.193 | 552,897 | +0.03(+0.50%) |
Aug 12, 2004 | 6.245 | 6.325 | 6.158 | 6.162 | 696,330 | -0.12(-1.94%) |
Aug 11, 2004 | 6.212 | 6.340 | 6.187 | 6.284 | 1,064,121 | +0.00(+0.00%) |
Aug 10, 2004 | 6.129 | 6.311 | 6.129 | 6.284 | 840,491 | +0.13(+2.18%) |
Aug 09, 2004 | 6.274 | 6.294 | 6.135 | 6.150 | 1,438,453 | -0.09(-1.42%) |
Aug 06, 2004 | 6.317 | 6.338 | 6.210 | 6.238 | 1,617,261 | -0.09(-1.50%) |
Aug 05, 2004 | 6.430 | 6.430 | 6.331 | 6.333 | 931,833 | -0.06(-0.97%) |
Aug 04, 2004 | 6.474 | 6.484 | 6.325 | 6.395 | 1,153,767 | -0.06(-0.93%) |
Aug 03, 2004 | 6.457 | 6.505 | 6.395 | 6.455 | 1,288,236 | +0.04(+0.68%) |
Aug 02, 2004 | 6.377 | 6.412 | 6.261 | 6.412 | 904,939 | +0.08(+1.30%) |
Jul 30, 2004 | 6.335 | 6.391 | 6.282 | 6.329 | 977,383 | -0.04(-0.68%) |
Jul 29, 2004 | 6.249 | 6.424 | 6.232 | 6.373 | 1,514,047 | +0.09(+1.51%) |
Jul 28, 2004 | 6.365 | 6.424 | 6.222 | 6.278 | 994,585 | -0.13(-2.03%) |
Jul 27, 2004 | 6.321 | 6.422 | 6.272 | 6.408 | 1,025,113 | +0.14(+2.31%) |
Jul 26, 2004 | 6.313 | 6.325 | 6.218 | 6.263 | 551,685 | -0.05(-0.78%) |
Jul 23, 2004 | 6.307 | 6.340 | 6.265 | 6.313 | 802,209 | -0.04(-0.55%) |
Jul 22, 2004 | 6.420 | 6.439 | 6.191 | 6.348 | 1,761,179 | -0.09(-1.41%) |
Jul 21, 2004 | 6.515 | 6.571 | 6.375 | 6.439 | 2,606,273 | -0.10(-1.58%) |
Jul 20, 2004 | 6.395 | 6.542 | 6.296 | 6.542 | 1,585,521 | +0.18(+2.76%) |
Jul 19, 2004 | 6.191 | 6.389 | 6.172 | 6.366 | 2,055,557 | +0.29(+4.83%) |
Jul 16, 2004 | 6.121 | 6.197 | 6.069 | 6.073 | 776,043 | -0.06(-1.04%) |
Jul 15, 2004 | 6.036 | 6.267 | 5.999 | 6.137 | 2,893,625 | +0.19(+3.26%) |
Jul 14, 2004 | 5.948 | 6.036 | 5.908 | 5.943 | 1,669,595 | -0.01(-0.14%) |
Jul 13, 2004 | 5.999 | 6.065 | 5.933 | 5.952 | 1,497,814 | -0.06(-1.00%) |
Jul 12, 2004 | 5.919 | 6.053 | 5.855 | 6.011 | 1,203,193 | +0.13(+2.14%) |
Jul 09, 2004 | 5.900 | 6.001 | 5.886 | 5.886 | 1,063,879 | -0.04(-0.70%) |
Jul 08, 2004 | 5.974 | 6.026 | 5.919 | 5.927 | 1,079,627 | -0.03(-0.45%) |
Jul 07, 2004 | 5.927 | 6.096 | 5.881 | 5.954 | 1,750,518 | +0.03(+0.56%) |
Jul 06, 2004 | 6.067 | 6.098 | 5.919 | 5.921 | 947,581 | -0.16(-2.65%) |
Jul 02, 2004 | 5.945 | 6.127 | 5.933 | 6.082 | 1,024,871 | +0.06(+1.06%) |
Jul 01, 2004 | 6.020 | 6.036 | 5.902 | 6.018 | 1,140,199 | +0.02(+0.41%) |
Jun 30, 2004 | 6.078 | 6.088 | 5.985 | 5.993 | 1,650,938 | -0.04(-0.72%) |
Jun 29, 2004 | 5.962 | 6.067 | 5.948 | 6.036 | 2,579,137 | +0.09(+1.56%) |
Jun 28, 2004 | 5.791 | 5.974 | 5.776 | 5.943 | 1,748,338 | +0.15(+2.67%) |
Jun 25, 2004 | 5.813 | 5.851 | 5.754 | 5.789 | 1,467,285 | +0.01(+0.14%) |
Jun 24, 2004 | 5.700 | 5.830 | 5.700 | 5.780 | 831,042 | +0.05(+0.86%) |
Jun 23, 2004 | 5.758 | 5.797 | 5.659 | 5.731 | 1,848,644 | +0.01(+0.25%) |
Jun 22, 2004 | 5.621 | 5.756 | 5.564 | 5.716 | 1,883,776 | +0.06(+1.09%) |
Jun 21, 2004 | 5.706 | 5.758 | 5.609 | 5.654 | 1,110,640 | -0.01(-0.18%) |
Jun 18, 2004 | 5.566 | 5.766 | 5.535 | 5.665 | 1,518,166 | -0.00(-0.04%) |
Jun 17, 2004 | 5.747 | 5.758 | 5.543 | 5.667 | 1,322,641 | -0.02(-0.44%) |
Jun 16, 2004 | 5.813 | 5.820 | 5.685 | 5.692 | 1,246,805 | -0.08(-1.39%) |
Jun 15, 2004 | 5.888 | 5.929 | 5.770 | 5.772 | 756,660 | -0.06(-1.10%) |
Jun 14, 2004 | 5.956 | 5.958 | 5.836 | 5.836 | 854,786 | -0.10(-1.70%) |
Jun 10, 2004 | 6.024 | 6.024 | 5.931 | 5.937 | 654,173 | -0.02(-0.38%) |
Jun 09, 2004 | 6.098 | 6.100 | 5.960 | 5.960 | 789,611 | -0.11(-1.77%) |
Jun 08, 2004 | 6.113 | 6.150 | 6.065 | 6.067 | 1,008,395 | -0.05(-0.78%) |
Jun 07, 2004 | 6.049 | 6.148 | 6.028 | 6.115 | 644,723 | +0.09(+1.51%) |
Jun 04, 2004 | 5.985 | 6.127 | 5.943 | 6.024 | 826,196 | +0.07(+1.21%) |
Jun 03, 2004 | 5.923 | 6.009 | 5.873 | 5.952 | 848,728 | +0.02(+0.35%) |
Jun 02, 2004 | 5.983 | 6.005 | 5.896 | 5.931 | 1,355,349 | -0.03(-0.48%) |