Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.490 | 6.500 | 6.280 | 6.370 | 52,600 | -0.03(-0.47%) |
Aug 30, 2004 | 6.710 | 6.710 | 6.250 | 6.400 | 105,400 | -0.31(-4.62%) |
Aug 27, 2004 | 6.610 | 6.780 | 6.610 | 6.710 | 55,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.890 | 6.890 | 6.590 | 6.710 | 93,800 | -0.14(-2.04%) |
Aug 25, 2004 | 6.790 | 6.880 | 6.770 | 6.850 | 90,400 | +0.02(+0.29%) |
Aug 24, 2004 | 6.950 | 6.950 | 6.780 | 6.830 | 212,400 | +0.03(+0.44%) |
Aug 23, 2004 | 6.710 | 6.890 | 6.650 | 6.800 | 254,500 | +0.06(+0.89%) |
Aug 20, 2004 | 6.920 | 6.920 | 6.600 | 6.740 | 269,800 | +0.02(+0.30%) |
Aug 19, 2004 | 6.950 | 6.960 | 6.510 | 6.720 | 225,400 | +0.00(+0.00%) |
Aug 18, 2004 | 6.680 | 6.860 | 6.480 | 6.720 | 371,803 | +0.19(+2.91%) |
Aug 17, 2004 | 6.300 | 6.740 | 6.170 | 6.530 | 564,200 | +0.65(+11.05%) |
Aug 16, 2004 | 5.700 | 5.970 | 5.650 | 5.880 | 115,700 | +0.19(+3.34%) |
Aug 13, 2004 | 5.660 | 5.770 | 5.620 | 5.690 | 128,500 | +0.15(+2.71%) |
Aug 12, 2004 | 5.400 | 5.680 | 5.400 | 5.540 | 246,300 | -0.01(-0.18%) |
Aug 11, 2004 | 5.470 | 5.800 | 5.150 | 5.550 | 280,800 | +0.20(+3.74%) |
Aug 10, 2004 | 5.190 | 5.550 | 5.180 | 5.350 | 232,700 | +0.05(+0.94%) |
Aug 09, 2004 | 5.440 | 5.480 | 5.190 | 5.300 | 104,400 | -0.20(-3.64%) |
Aug 06, 2004 | 5.670 | 5.670 | 5.450 | 5.500 | 127,000 | -0.03(-0.54%) |
Aug 05, 2004 | 5.680 | 5.770 | 5.500 | 5.530 | 167,100 | +0.03(+0.55%) |
Aug 04, 2004 | 5.550 | 5.710 | 5.500 | 5.500 | 139,800 | -0.15(-2.65%) |
Aug 03, 2004 | 5.930 | 6.300 | 5.560 | 5.650 | 126,300 | -0.36(-5.99%) |
Aug 02, 2004 | 5.990 | 6.200 | 5.810 | 6.010 | 290,100 | +0.03(+0.50%) |
Jul 30, 2004 | 5.150 | 6.000 | 5.020 | 5.980 | 223,400 | +0.84(+16.34%) |
Jul 29, 2004 | 4.910 | 5.210 | 4.900 | 5.140 | 205,100 | +0.17(+3.42%) |
Jul 28, 2004 | 5.300 | 5.380 | 4.850 | 4.970 | 214,100 | -0.28(-5.33%) |
Jul 27, 2004 | 4.880 | 5.550 | 4.880 | 5.250 | 253,700 | +0.29(+5.85%) |
Jul 26, 2004 | 5.060 | 5.090 | 4.880 | 4.960 | 208,500 | -0.02(-0.40%) |
Jul 23, 2004 | 4.750 | 5.050 | 4.750 | 4.980 | 509,500 | +0.13(+2.68%) |
Jul 22, 2004 | 4.670 | 4.880 | 4.330 | 4.850 | 704,100 | +0.09(+1.89%) |
Jul 21, 2004 | 5.220 | 5.340 | 4.750 | 4.760 | 286,100 | -0.50(-9.51%) |
Jul 20, 2004 | 5.240 | 5.260 | 5.020 | 5.260 | 109,400 | +0.10(+1.92%) |
Jul 19, 2004 | 5.700 | 5.700 | 5.020 | 5.161 | 316,000 | -0.44(-7.84%) |
Jul 16, 2004 | 5.760 | 5.910 | 5.560 | 5.600 | 235,800 | -0.12(-2.10%) |
Jul 15, 2004 | 5.850 | 5.980 | 5.690 | 5.720 | 254,700 | +0.00(+0.00%) |
Jul 14, 2004 | 5.710 | 5.880 | 5.650 | 5.720 | 94,700 | -0.09(-1.55%) |
Jul 13, 2004 | 5.840 | 6.090 | 5.650 | 5.810 | 408,400 | +0.05(+0.87%) |
Jul 12, 2004 | 6.010 | 6.040 | 5.600 | 5.760 | 384,900 | -0.24(-4.00%) |
Jul 09, 2004 | 6.190 | 6.330 | 5.830 | 6.000 | 269,600 | -0.20(-3.23%) |
Jul 08, 2004 | 6.440 | 6.560 | 6.150 | 6.200 | 150,300 | -0.32(-4.91%) |
Jul 07, 2004 | 6.840 | 6.850 | 6.490 | 6.520 | 135,500 | -0.31(-4.54%) |
Jul 06, 2004 | 6.910 | 6.970 | 6.700 | 6.830 | 233,400 | -0.07(-1.01%) |
Jul 02, 2004 | 7.170 | 7.170 | 6.900 | 6.900 | 92,100 | -0.20(-2.82%) |
Jul 01, 2004 | 7.160 | 7.210 | 7.000 | 7.100 | 233,700 | +0.07(+1.00%) |
Jun 30, 2004 | 7.040 | 7.130 | 6.900 | 7.030 | 166,400 | +0.08(+1.15%) |
Jun 29, 2004 | 6.820 | 7.100 | 6.780 | 6.950 | 216,300 | +0.01(+0.14%) |
Jun 28, 2004 | 7.090 | 7.100 | 6.930 | 6.940 | 301,100 | -0.13(-1.84%) |
Jun 25, 2004 | 7.080 | 7.175 | 6.910 | 7.070 | 780,400 | -0.01(-0.14%) |
Jun 24, 2004 | 7.250 | 7.250 | 7.000 | 7.080 | 366,500 | -0.14(-1.94%) |
Jun 23, 2004 | 7.070 | 7.220 | 6.960 | 7.220 | 306,100 | +0.22(+3.14%) |
Jun 22, 2004 | 7.000 | 7.100 | 6.940 | 7.000 | 292,900 | -0.09(-1.27%) |
Jun 21, 2004 | 7.290 | 7.310 | 7.090 | 7.090 | 299,300 | -0.06(-0.84%) |
Jun 18, 2004 | 6.970 | 7.280 | 6.860 | 7.150 | 257,700 | +0.05(+0.70%) |
Jun 17, 2004 | 7.230 | 7.250 | 6.990 | 7.100 | 164,500 | +0.08(+1.14%) |
Jun 16, 2004 | 6.870 | 7.100 | 6.820 | 7.020 | 202,400 | +0.05(+0.72%) |
Jun 15, 2004 | 7.020 | 7.090 | 6.920 | 6.970 | 190,300 | +0.17(+2.50%) |
Jun 14, 2004 | 6.940 | 7.090 | 6.780 | 6.800 | 258,600 | -0.06(-0.87%) |
Jun 10, 2004 | 7.050 | 7.050 | 6.500 | 6.860 | 288,200 | +0.05(+0.75%) |
Jun 09, 2004 | 6.990 | 7.019 | 6.790 | 6.809 | 381,200 | -0.07(-1.03%) |
Jun 08, 2004 | 7.460 | 7.480 | 6.880 | 6.880 | 598,200 | -0.42(-5.75%) |
Jun 07, 2004 | 7.750 | 7.750 | 7.230 | 7.300 | 565,600 | +0.11(+1.53%) |
Jun 04, 2004 | 7.050 | 7.240 | 7.000 | 7.190 | 242,500 | +0.21(+3.01%) |
Jun 03, 2004 | 7.220 | 7.220 | 6.850 | 6.980 | 159,800 | -0.21(-2.92%) |
Jun 02, 2004 | 7.010 | 7.200 | 6.999 | 7.190 | 116,000 | +0.20(+2.86%) |