Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.636 | 6.636 | 6.587 | 6.636 | 519,140 | +0.08(+1.30%) |
Aug 30, 2004 | 7.109 | 7.109 | 6.551 | 6.551 | 617,067 | -0.05(-0.83%) |
Aug 27, 2004 | 6.587 | 6.612 | 6.551 | 6.606 | 357,249 | +0.01(+0.18%) |
Aug 26, 2004 | 6.600 | 6.618 | 6.594 | 6.594 | 838,967 | -0.04(-0.55%) |
Aug 25, 2004 | 6.557 | 6.636 | 6.521 | 6.630 | 1,753,605 | +0.14(+2.15%) |
Aug 24, 2004 | 6.496 | 6.533 | 6.466 | 6.490 | 731,644 | +0.10(+1.52%) |
Aug 23, 2004 | 6.369 | 6.412 | 6.357 | 6.393 | 347,028 | +0.03(+0.48%) |
Aug 20, 2004 | 6.284 | 6.369 | 6.284 | 6.363 | 859,904 | +0.10(+1.55%) |
Aug 19, 2004 | 6.284 | 6.339 | 6.242 | 6.266 | 236,572 | -0.01(-0.19%) |
Aug 18, 2004 | 6.175 | 6.290 | 6.175 | 6.278 | 314,880 | +0.05(+0.88%) |
Aug 17, 2004 | 6.187 | 6.242 | 6.187 | 6.223 | 124,468 | -0.01(-0.19%) |
Aug 16, 2004 | 6.157 | 6.248 | 6.157 | 6.236 | 1,875,600 | +0.01(+0.10%) |
Aug 13, 2004 | 6.223 | 6.254 | 6.199 | 6.230 | 617,232 | +0.01(+0.10%) |
Aug 12, 2004 | 6.278 | 6.278 | 6.211 | 6.223 | 289,657 | -0.01(-0.10%) |
Aug 11, 2004 | 6.272 | 6.272 | 6.181 | 6.230 | 706,091 | -0.12(-1.91%) |
Aug 10, 2004 | 6.302 | 6.351 | 6.272 | 6.351 | 546,342 | +0.07(+1.16%) |
Aug 09, 2004 | 6.302 | 6.302 | 6.260 | 6.278 | 547,002 | +0.08(+1.27%) |
Aug 06, 2004 | 6.236 | 6.278 | 6.175 | 6.199 | 1,404,598 | +0.01(+0.20%) |
Aug 05, 2004 | 6.302 | 6.302 | 6.175 | 6.187 | 457,813 | +0.05(+0.79%) |
Aug 04, 2004 | 6.114 | 6.181 | 6.108 | 6.139 | 3,743,617 | +0.01(+0.20%) |
Aug 03, 2004 | 6.169 | 6.181 | 6.102 | 6.126 | 379,670 | -0.05(-0.79%) |
Aug 02, 2004 | 6.090 | 6.187 | 6.090 | 6.175 | 492,928 | +0.02(+0.39%) |
Jul 30, 2004 | 6.193 | 6.193 | 6.133 | 6.151 | 274,984 | -0.02(-0.39%) |
Jul 29, 2004 | 6.175 | 6.193 | 6.139 | 6.175 | 312,737 | -0.03(-0.49%) |
Jul 28, 2004 | 6.236 | 6.242 | 6.078 | 6.205 | 407,861 | -0.04(-0.68%) |
Jul 27, 2004 | 6.145 | 6.278 | 6.139 | 6.248 | 1,719,149 | +0.07(+1.08%) |
Jul 26, 2004 | 6.199 | 6.217 | 6.126 | 6.181 | 219,097 | +0.02(+0.30%) |
Jul 23, 2004 | 6.296 | 6.296 | 6.108 | 6.163 | 995,088 | -0.08(-1.36%) |
Jul 22, 2004 | 6.139 | 6.254 | 6.114 | 6.248 | 592,338 | +0.15(+2.39%) |
Jul 21, 2004 | 6.230 | 6.272 | 6.102 | 6.102 | 1,096,971 | -0.02(-0.40%) |
Jul 20, 2004 | 6.139 | 6.145 | 6.060 | 6.126 | 144,251 | +0.02(+0.30%) |
Jul 19, 2004 | 6.072 | 6.151 | 6.072 | 6.108 | 214,151 | +0.05(+0.90%) |
Jul 16, 2004 | 6.066 | 6.120 | 6.035 | 6.054 | 191,071 | +0.08(+1.32%) |
Jul 15, 2004 | 5.981 | 6.023 | 5.951 | 5.975 | 179,861 | +0.01(+0.20%) |
Jul 14, 2004 | 6.011 | 6.072 | 5.963 | 5.963 | 276,303 | -0.12(-1.90%) |
Jul 13, 2004 | 6.054 | 6.139 | 6.054 | 6.078 | 126,941 | -0.07(-1.18%) |
Jul 12, 2004 | 6.133 | 6.157 | 6.114 | 6.151 | 318,672 | -0.07(-1.07%) |
Jul 09, 2004 | 6.187 | 6.217 | 6.096 | 6.217 | 243,826 | +0.11(+1.79%) |
Jul 08, 2004 | 6.151 | 6.151 | 6.066 | 6.108 | 190,412 | -0.14(-2.23%) |
Jul 07, 2004 | 6.205 | 6.248 | 6.151 | 6.248 | 784,234 | +0.12(+1.98%) |
Jul 06, 2004 | 6.096 | 6.139 | 6.005 | 6.126 | 317,023 | +0.04(+0.70%) |
Jul 02, 2004 | 6.048 | 6.102 | 6.042 | 6.084 | 704,937 | +0.00(+0.00%) |
Jul 01, 2004 | 6.157 | 6.169 | 6.023 | 6.084 | 536,121 | -0.06(-0.99%) |
Jun 30, 2004 | 6.072 | 6.151 | 6.048 | 6.145 | 1,091,696 | +0.14(+2.32%) |
Jun 29, 2004 | 6.029 | 6.066 | 5.975 | 6.005 | 409,015 | +0.01(+0.10%) |
Jun 28, 2004 | 6.078 | 6.120 | 5.951 | 5.999 | 796,268 | +0.01(+0.20%) |
Jun 25, 2004 | 5.963 | 6.054 | 5.963 | 5.987 | 487,488 | -0.02(-0.40%) |
Jun 24, 2004 | 5.981 | 6.060 | 5.969 | 6.011 | 689,770 | +0.14(+2.38%) |
Jun 23, 2004 | 5.890 | 5.926 | 5.847 | 5.872 | 608,164 | -0.01(-0.10%) |
Jun 22, 2004 | 5.829 | 5.884 | 5.829 | 5.878 | 450,065 | +0.04(+0.73%) |
Jun 21, 2004 | 5.932 | 5.944 | 5.835 | 5.835 | 1,558,247 | -0.10(-1.74%) |
Jun 18, 2004 | 5.944 | 5.963 | 5.860 | 5.938 | 557,058 | -0.05(-0.91%) |
Jun 17, 2004 | 6.054 | 6.060 | 5.920 | 5.993 | 1,232,485 | -0.04(-0.70%) |
Jun 16, 2004 | 6.072 | 6.145 | 6.023 | 6.035 | 401,266 | -0.01(-0.20%) |
Jun 15, 2004 | 6.114 | 6.120 | 6.035 | 6.048 | 774,672 | +0.08(+1.32%) |
Jun 14, 2004 | 5.890 | 6.005 | 5.890 | 5.969 | 1,036,138 | -0.21(-3.34%) |
Jun 10, 2004 | 6.205 | 6.205 | 6.163 | 6.175 | 203,600 | +0.15(+2.41%) |
Jun 09, 2004 | 6.199 | 6.199 | 6.011 | 6.029 | 517,657 | -0.14(-2.26%) |
Jun 08, 2004 | 6.193 | 6.217 | 6.145 | 6.169 | 419,566 | -0.07(-1.17%) |
Jun 07, 2004 | 6.211 | 6.248 | 6.114 | 6.242 | 861,553 | +0.28(+4.68%) |
Jun 04, 2004 | 5.975 | 6.005 | 5.932 | 5.963 | 1,091,696 | +0.05(+0.82%) |
Jun 03, 2004 | 5.975 | 5.975 | 5.853 | 5.914 | 809,127 | -0.14(-2.30%) |
Jun 02, 2004 | 6.090 | 6.102 | 5.981 | 6.054 | 2,969,769 | +0.05(+0.81%) |