Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.043 | 6.093 | 5.981 | 6.089 | 948,400 | +0.07(+1.12%) |
Aug 30, 2004 | 6.114 | 6.174 | 6.021 | 6.021 | 651,200 | -0.10(-1.65%) |
Aug 27, 2004 | 6.119 | 6.175 | 6.067 | 6.122 | 882,800 | +0.02(+0.27%) |
Aug 26, 2004 | 6.220 | 6.249 | 6.080 | 6.106 | 685,200 | -0.15(-2.40%) |
Aug 25, 2004 | 6.188 | 6.289 | 6.119 | 6.256 | 682,000 | +0.12(+1.98%) |
Aug 24, 2004 | 6.220 | 6.236 | 6.101 | 6.135 | 448,400 | -0.10(-1.54%) |
Aug 23, 2004 | 6.290 | 6.298 | 6.201 | 6.231 | 511,600 | -0.02(-0.30%) |
Aug 20, 2004 | 6.251 | 6.251 | 6.200 | 6.250 | 338,800 | +0.02(+0.36%) |
Aug 19, 2004 | 6.133 | 6.272 | 6.133 | 6.228 | 880,800 | +0.05(+0.89%) |
Aug 18, 2004 | 6.207 | 6.209 | 6.059 | 6.173 | 970,800 | +0.01(+0.12%) |
Aug 17, 2004 | 6.161 | 6.242 | 6.161 | 6.165 | 597,200 | +0.00(+0.06%) |
Aug 16, 2004 | 6.093 | 6.161 | 6.046 | 6.161 | 1,074,000 | +0.12(+2.03%) |
Aug 13, 2004 | 6.055 | 6.095 | 5.995 | 6.039 | 968,000 | -0.02(-0.39%) |
Aug 12, 2004 | 6.138 | 6.174 | 6.062 | 6.062 | 1,300,800 | -0.09(-1.44%) |
Aug 11, 2004 | 5.872 | 6.183 | 5.872 | 6.151 | 1,900,000 | +0.20(+3.34%) |
Aug 10, 2004 | 5.799 | 5.981 | 5.793 | 5.952 | 1,956,800 | +0.15(+2.61%) |
Aug 09, 2004 | 5.684 | 5.829 | 5.679 | 5.801 | 2,343,200 | +0.03(+0.59%) |
Aug 06, 2004 | 5.900 | 5.910 | 5.740 | 5.768 | 1,393,600 | -0.10(-1.64%) |
Aug 05, 2004 | 6.051 | 6.071 | 5.841 | 5.864 | 1,861,200 | -0.16(-2.70%) |
Aug 04, 2004 | 6.111 | 6.125 | 5.938 | 6.026 | 1,521,200 | -0.05(-0.86%) |
Aug 03, 2004 | 6.156 | 6.205 | 6.070 | 6.079 | 1,555,200 | -0.13(-2.03%) |
Aug 02, 2004 | 6.322 | 6.349 | 6.170 | 6.205 | 1,027,600 | -0.09(-1.49%) |
Jul 30, 2004 | 6.281 | 6.343 | 6.188 | 6.299 | 1,092,400 | +0.04(+0.58%) |
Jul 29, 2004 | 6.224 | 6.309 | 6.146 | 6.263 | 1,028,800 | +0.03(+0.50%) |
Jul 28, 2004 | 6.394 | 6.418 | 6.190 | 6.231 | 1,626,400 | -0.16(-2.52%) |
Jul 27, 2004 | 6.281 | 6.445 | 6.171 | 6.393 | 3,074,400 | +0.14(+2.28%) |
Jul 26, 2004 | 6.510 | 6.556 | 6.145 | 6.250 | 2,282,000 | -0.28(-4.31%) |
Jul 23, 2004 | 6.875 | 6.875 | 6.469 | 6.531 | 2,726,400 | -0.32(-4.65%) |
Jul 22, 2004 | 6.883 | 6.931 | 6.631 | 6.850 | 2,448,800 | -0.04(-0.65%) |
Jul 21, 2004 | 7.170 | 7.181 | 6.846 | 6.895 | 1,733,600 | -0.24(-3.30%) |
Jul 20, 2004 | 7.100 | 7.138 | 7.008 | 7.130 | 1,630,800 | +0.14(+2.06%) |
Jul 19, 2004 | 7.076 | 7.076 | 6.906 | 6.986 | 1,197,200 | -0.05(-0.66%) |
Jul 16, 2004 | 7.231 | 7.341 | 7.014 | 7.032 | 1,795,600 | -0.22(-3.02%) |
Jul 15, 2004 | 7.309 | 7.330 | 7.228 | 7.251 | 959,600 | -0.02(-0.28%) |
Jul 14, 2004 | 7.250 | 7.324 | 7.219 | 7.271 | 891,600 | +0.01(+0.09%) |
Jul 13, 2004 | 7.246 | 7.335 | 7.234 | 7.265 | 1,075,200 | -0.02(-0.33%) |
Jul 12, 2004 | 7.284 | 7.321 | 7.232 | 7.289 | 1,015,200 | +0.03(+0.41%) |
Jul 09, 2004 | 7.391 | 7.463 | 7.248 | 7.259 | 1,632,400 | -0.09(-1.24%) |
Jul 08, 2004 | 7.436 | 7.476 | 7.332 | 7.350 | 1,468,000 | -0.11(-1.46%) |
Jul 07, 2004 | 7.763 | 7.763 | 7.438 | 7.459 | 2,734,400 | -0.23(-3.01%) |
Jul 06, 2004 | 7.931 | 7.938 | 7.662 | 7.690 | 983,600 | -0.16(-2.02%) |
Jul 02, 2004 | 7.999 | 8.062 | 7.841 | 7.849 | 604,800 | -0.10(-1.24%) |
Jul 01, 2004 | 8.012 | 8.055 | 7.924 | 7.947 | 872,400 | +0.08(+1.02%) |
Jun 30, 2004 | 7.862 | 7.949 | 7.795 | 7.867 | 782,000 | +0.02(+0.22%) |
Jun 29, 2004 | 7.707 | 7.907 | 7.707 | 7.850 | 1,014,000 | +0.14(+1.83%) |
Jun 28, 2004 | 7.744 | 7.786 | 7.688 | 7.709 | 814,400 | -0.06(-0.77%) |
Jun 25, 2004 | 7.725 | 7.769 | 7.644 | 7.769 | 1,064,000 | +0.07(+0.86%) |
Jun 24, 2004 | 7.861 | 7.911 | 7.675 | 7.702 | 966,000 | -0.14(-1.82%) |
Jun 23, 2004 | 7.857 | 7.857 | 7.588 | 7.845 | 1,734,800 | +0.01(+0.18%) |
Jun 22, 2004 | 7.876 | 7.949 | 7.753 | 7.831 | 1,348,000 | -0.07(-0.87%) |
Jun 21, 2004 | 7.902 | 8.008 | 7.875 | 7.900 | 909,200 | +0.01(+0.06%) |
Jun 18, 2004 | 7.866 | 8.033 | 7.811 | 7.895 | 1,283,200 | -0.06(-0.79%) |
Jun 17, 2004 | 8.184 | 8.184 | 7.952 | 7.957 | 1,203,600 | -0.22(-2.69%) |
Jun 16, 2004 | 7.970 | 8.210 | 7.901 | 8.178 | 1,446,400 | +0.10(+1.22%) |
Jun 15, 2004 | 8.134 | 8.223 | 8.075 | 8.079 | 714,400 | -0.04(-0.49%) |
Jun 14, 2004 | 8.179 | 8.244 | 8.062 | 8.119 | 738,400 | -0.05(-0.58%) |
Jun 10, 2004 | 8.171 | 8.219 | 8.062 | 8.166 | 1,241,600 | -0.03(-0.31%) |
Jun 09, 2004 | 8.305 | 8.361 | 8.150 | 8.191 | 1,058,000 | -0.12(-1.43%) |
Jun 08, 2004 | 8.349 | 8.374 | 8.244 | 8.310 | 1,242,000 | -0.04(-0.42%) |
Jun 07, 2004 | 8.360 | 8.402 | 8.223 | 8.345 | 912,800 | +0.03(+0.41%) |
Jun 04, 2004 | 8.355 | 8.436 | 8.280 | 8.311 | 1,325,200 | -0.07(-0.86%) |
Jun 03, 2004 | 8.475 | 8.556 | 8.328 | 8.384 | 2,174,400 | -0.07(-0.81%) |
Jun 02, 2004 | 8.375 | 8.602 | 8.319 | 8.453 | 1,871,200 | +0.06(+0.73%) |