Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.843 | 5.915 | 5.690 | 5.835 | 1,584,000 | +0.00(+0.00%) |
Aug 30, 2004 | 5.990 | 6.107 | 5.805 | 5.835 | 1,978,800 | -0.17(-2.91%) |
Aug 27, 2004 | 5.923 | 6.090 | 5.923 | 6.010 | 945,600 | +0.05(+0.84%) |
Aug 26, 2004 | 6.105 | 6.157 | 5.915 | 5.960 | 982,400 | -0.18(-2.89%) |
Aug 25, 2004 | 6.135 | 6.220 | 6.062 | 6.138 | 1,439,200 | +0.03(+0.53%) |
Aug 24, 2004 | 6.130 | 6.285 | 6.018 | 6.105 | 1,336,800 | +0.02(+0.25%) |
Aug 23, 2004 | 6.062 | 6.162 | 6.008 | 6.090 | 1,605,200 | +0.06(+0.95%) |
Aug 20, 2004 | 6.037 | 6.075 | 5.940 | 6.032 | 1,362,400 | +0.01(+0.12%) |
Aug 19, 2004 | 6.122 | 6.190 | 5.990 | 6.025 | 1,608,000 | -0.06(-1.07%) |
Aug 18, 2004 | 5.928 | 6.152 | 5.900 | 6.090 | 1,132,400 | +0.16(+2.70%) |
Aug 17, 2004 | 5.848 | 6.107 | 5.785 | 5.930 | 1,229,200 | +0.14(+2.42%) |
Aug 16, 2004 | 5.725 | 5.820 | 5.683 | 5.790 | 761,600 | +0.08(+1.36%) |
Aug 13, 2004 | 5.705 | 5.793 | 5.650 | 5.713 | 1,271,200 | +0.05(+0.93%) |
Aug 12, 2004 | 5.753 | 5.850 | 5.643 | 5.660 | 1,079,200 | -0.14(-2.46%) |
Aug 11, 2004 | 5.798 | 6.000 | 5.728 | 5.803 | 2,210,800 | -0.10(-1.67%) |
Aug 10, 2004 | 5.835 | 5.945 | 5.755 | 5.901 | 1,278,800 | +0.10(+1.70%) |
Aug 09, 2004 | 5.942 | 5.997 | 5.765 | 5.803 | 2,094,800 | -0.08(-1.44%) |
Aug 06, 2004 | 6.003 | 6.020 | 5.628 | 5.888 | 2,976,400 | -0.20(-3.33%) |
Aug 05, 2004 | 6.220 | 6.258 | 6.025 | 6.090 | 1,323,600 | -0.15(-2.40%) |
Aug 04, 2004 | 6.253 | 6.360 | 6.202 | 6.240 | 1,598,400 | +0.02(+0.24%) |
Aug 03, 2004 | 6.390 | 6.390 | 6.130 | 6.225 | 1,866,800 | -0.13(-2.01%) |
Aug 02, 2004 | 6.457 | 6.505 | 6.253 | 6.353 | 1,492,000 | -0.13(-1.97%) |
Jul 30, 2004 | 6.400 | 6.588 | 6.362 | 6.480 | 2,083,200 | +0.07(+1.13%) |
Jul 29, 2004 | 6.912 | 7.037 | 6.400 | 6.407 | 6,090,800 | +0.30(+4.91%) |
Jul 28, 2004 | 6.117 | 6.255 | 5.983 | 6.107 | 2,043,200 | -0.04(-0.61%) |
Jul 27, 2004 | 6.065 | 6.277 | 5.900 | 6.145 | 1,980,800 | +0.11(+1.91%) |
Jul 26, 2004 | 6.205 | 6.338 | 5.865 | 6.030 | 2,855,600 | -0.22(-3.52%) |
Jul 23, 2004 | 6.388 | 6.412 | 6.200 | 6.250 | 918,400 | -0.10(-1.61%) |
Jul 22, 2004 | 6.340 | 6.500 | 6.195 | 6.353 | 1,524,400 | +0.03(+0.43%) |
Jul 21, 2004 | 6.525 | 6.723 | 6.310 | 6.325 | 1,940,400 | -0.22(-3.44%) |
Jul 20, 2004 | 6.468 | 6.620 | 6.452 | 6.550 | 1,419,600 | +0.10(+1.55%) |
Jul 19, 2004 | 6.357 | 6.560 | 6.357 | 6.450 | 1,064,800 | +0.05(+0.74%) |
Jul 16, 2004 | 6.625 | 6.655 | 6.353 | 6.402 | 1,417,200 | -0.17(-2.62%) |
Jul 15, 2004 | 6.622 | 6.790 | 6.565 | 6.575 | 2,040,800 | -0.03(-0.45%) |
Jul 14, 2004 | 6.638 | 6.793 | 6.565 | 6.605 | 1,809,200 | -0.10(-1.56%) |
Jul 13, 2004 | 6.750 | 6.848 | 6.707 | 6.710 | 1,353,200 | -0.03(-0.48%) |
Jul 12, 2004 | 6.675 | 6.812 | 6.643 | 6.742 | 1,652,400 | -0.06(-0.92%) |
Jul 09, 2004 | 6.603 | 6.870 | 6.588 | 6.805 | 2,098,800 | +0.18(+2.79%) |
Jul 08, 2004 | 6.798 | 6.830 | 6.515 | 6.620 | 2,997,200 | -0.21(-3.15%) |
Jul 07, 2004 | 6.902 | 6.973 | 6.750 | 6.835 | 4,116,800 | -0.14(-2.01%) |
Jul 06, 2004 | 7.312 | 7.312 | 6.872 | 6.975 | 2,620,000 | -0.36(-4.84%) |
Jul 02, 2004 | 7.442 | 7.503 | 7.178 | 7.330 | 1,864,000 | -0.06(-0.81%) |
Jul 01, 2004 | 7.652 | 7.735 | 7.295 | 7.390 | 2,805,600 | -0.33(-4.27%) |
Jun 30, 2004 | 7.505 | 7.742 | 7.505 | 7.720 | 2,567,200 | +0.17(+2.32%) |
Jun 29, 2004 | 7.442 | 7.612 | 7.420 | 7.545 | 1,281,200 | +0.07(+0.90%) |
Jun 28, 2004 | 7.635 | 7.742 | 7.420 | 7.478 | 1,218,800 | -0.07(-0.96%) |
Jun 25, 2004 | 7.503 | 7.607 | 7.327 | 7.550 | 2,901,600 | +0.00(+0.00%) |
Jun 24, 2004 | 7.518 | 7.680 | 7.492 | 7.550 | 1,570,800 | +0.01(+0.20%) |
Jun 23, 2004 | 7.442 | 7.537 | 7.295 | 7.535 | 1,703,600 | +0.08(+1.14%) |
Jun 22, 2004 | 7.303 | 7.495 | 7.298 | 7.450 | 1,602,000 | +0.11(+1.43%) |
Jun 21, 2004 | 7.268 | 7.385 | 7.200 | 7.345 | 1,957,200 | +0.06(+0.79%) |
Jun 18, 2004 | 7.280 | 7.365 | 7.242 | 7.287 | 1,510,400 | -0.04(-0.51%) |
Jun 17, 2004 | 7.293 | 7.418 | 7.265 | 7.325 | 2,391,200 | +0.04(+0.48%) |
Jun 16, 2004 | 7.388 | 7.388 | 7.265 | 7.290 | 1,222,000 | -0.07(-0.98%) |
Jun 15, 2004 | 7.388 | 7.412 | 7.247 | 7.362 | 1,726,000 | -0.00(-0.07%) |
Jun 14, 2004 | 7.470 | 7.510 | 7.360 | 7.367 | 1,811,600 | -0.15(-1.93%) |
Jun 10, 2004 | 7.370 | 7.525 | 7.350 | 7.513 | 1,424,000 | +0.16(+2.18%) |
Jun 09, 2004 | 7.412 | 7.480 | 7.353 | 7.353 | 1,126,400 | -0.05(-0.64%) |
Jun 08, 2004 | 7.397 | 7.468 | 7.362 | 7.400 | 959,600 | -0.05(-0.70%) |
Jun 07, 2004 | 7.325 | 7.452 | 7.265 | 7.452 | 837,200 | +0.18(+2.44%) |
Jun 04, 2004 | 7.322 | 7.355 | 7.247 | 7.275 | 1,261,200 | +0.07(+0.90%) |
Jun 03, 2004 | 7.308 | 7.375 | 7.210 | 7.210 | 1,442,000 | -0.08(-1.06%) |
Jun 02, 2004 | 7.207 | 7.372 | 7.162 | 7.287 | 1,533,600 | +0.10(+1.39%) |