Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.630 | 6.683 | 6.583 | 6.642 | 36,989 | -0.04(-0.53%) |
Aug 30, 2004 | 6.742 | 6.783 | 6.648 | 6.677 | 91,456 | -0.02(-0.35%) |
Aug 27, 2004 | 6.636 | 6.742 | 6.618 | 6.701 | 430,980 | +0.06(+0.98%) |
Aug 26, 2004 | 6.571 | 6.642 | 6.571 | 6.636 | 97,055 | +0.04(+0.63%) |
Aug 25, 2004 | 6.453 | 6.613 | 6.453 | 6.595 | 68,549 | -0.02(-0.36%) |
Aug 24, 2004 | 6.689 | 6.719 | 6.589 | 6.618 | 76,694 | -0.01(-0.18%) |
Aug 23, 2004 | 6.660 | 6.701 | 6.607 | 6.630 | 104,690 | -0.05(-0.79%) |
Aug 20, 2004 | 6.571 | 6.695 | 6.571 | 6.683 | 102,824 | +0.09(+1.34%) |
Aug 19, 2004 | 6.618 | 6.713 | 6.542 | 6.595 | 367,351 | -0.05(-0.80%) |
Aug 18, 2004 | 6.506 | 6.689 | 6.506 | 6.648 | 152,709 | -0.02(-0.35%) |
Aug 17, 2004 | 6.719 | 6.748 | 6.607 | 6.671 | 98,752 | +0.08(+1.25%) |
Aug 16, 2004 | 6.542 | 6.642 | 6.530 | 6.589 | 59,896 | +0.10(+1.54%) |
Aug 13, 2004 | 6.471 | 6.530 | 6.465 | 6.489 | 88,910 | +0.15(+2.42%) |
Aug 12, 2004 | 6.377 | 6.389 | 6.306 | 6.336 | 61,762 | -0.08(-1.19%) |
Aug 11, 2004 | 6.424 | 6.436 | 6.330 | 6.412 | 89,759 | -0.03(-0.46%) |
Aug 10, 2004 | 6.418 | 6.477 | 6.365 | 6.442 | 95,358 | +0.12(+1.96%) |
Aug 09, 2004 | 6.312 | 6.353 | 6.283 | 6.318 | 30,202 | -0.04(-0.65%) |
Aug 06, 2004 | 6.394 | 6.459 | 6.353 | 6.359 | 56,163 | -0.08(-1.28%) |
Aug 05, 2004 | 6.495 | 6.524 | 6.400 | 6.442 | 116,568 | -0.11(-1.62%) |
Aug 04, 2004 | 6.377 | 6.577 | 6.377 | 6.548 | 160,175 | -0.09(-1.42%) |
Aug 03, 2004 | 6.607 | 6.677 | 6.607 | 6.642 | 48,697 | -0.05(-0.70%) |
Aug 02, 2004 | 6.701 | 6.730 | 6.648 | 6.689 | 90,607 | -0.03(-0.44%) |
Jul 30, 2004 | 6.695 | 6.748 | 6.642 | 6.719 | 32,069 | -0.06(-0.96%) |
Jul 29, 2004 | 6.683 | 6.837 | 6.671 | 6.783 | 62,780 | +0.08(+1.14%) |
Jul 28, 2004 | 6.754 | 6.778 | 6.607 | 6.707 | 57,520 | -0.05(-0.78%) |
Jul 27, 2004 | 6.760 | 6.778 | 6.660 | 6.760 | 142,359 | +0.00(+0.00%) |
Jul 26, 2004 | 6.736 | 6.819 | 6.730 | 6.760 | 81,445 | -0.04(-0.52%) |
Jul 23, 2004 | 6.837 | 6.866 | 6.730 | 6.795 | 162,041 | -0.10(-1.45%) |
Jul 22, 2004 | 6.813 | 6.895 | 6.813 | 6.895 | 23,924 | -0.04(-0.51%) |
Jul 21, 2004 | 7.043 | 7.072 | 6.931 | 6.931 | 35,632 | -0.11(-1.51%) |
Jul 20, 2004 | 6.966 | 7.066 | 6.937 | 7.037 | 90,438 | +0.02(+0.34%) |
Jul 19, 2004 | 6.972 | 7.031 | 6.943 | 7.013 | 57,350 | +0.05(+0.76%) |
Jul 16, 2004 | 7.002 | 7.019 | 6.913 | 6.960 | 35,123 | +0.07(+1.03%) |
Jul 15, 2004 | 6.866 | 6.954 | 6.857 | 6.890 | 62,780 | -0.08(-1.10%) |
Jul 14, 2004 | 6.972 | 7.102 | 6.931 | 6.966 | 82,972 | -0.13(-1.83%) |
Jul 13, 2004 | 6.984 | 7.114 | 6.960 | 7.096 | 57,690 | +0.10(+1.43%) |
Jul 12, 2004 | 7.013 | 7.055 | 6.966 | 6.996 | 42,758 | +0.01(+0.08%) |
Jul 09, 2004 | 6.925 | 7.013 | 6.872 | 6.990 | 120,979 | -0.05(-0.67%) |
Jul 08, 2004 | 6.954 | 7.090 | 6.943 | 7.037 | 63,119 | -0.09(-1.32%) |
Jul 07, 2004 | 7.108 | 7.161 | 7.102 | 7.131 | 45,134 | +0.04(+0.58%) |
Jul 06, 2004 | 7.108 | 7.149 | 7.055 | 7.090 | 22,906 | -0.09(-1.23%) |
Jul 02, 2004 | 7.143 | 7.367 | 7.131 | 7.178 | 78,730 | -0.02(-0.33%) |
Jul 01, 2004 | 7.214 | 7.214 | 7.114 | 7.202 | 139,644 | -0.15(-2.08%) |
Jun 30, 2004 | 7.225 | 7.355 | 7.225 | 7.355 | 141,341 | +0.06(+0.81%) |
Jun 29, 2004 | 7.267 | 7.343 | 7.237 | 7.296 | 70,076 | +0.02(+0.32%) |
Jun 28, 2004 | 7.314 | 7.349 | 7.267 | 7.273 | 77,372 | +0.11(+1.56%) |
Jun 25, 2004 | 7.196 | 7.267 | 7.161 | 7.161 | 122,676 | +0.01(+0.16%) |
Jun 24, 2004 | 7.172 | 7.237 | 7.125 | 7.149 | 102,824 | -0.02(-0.33%) |
Jun 23, 2004 | 7.096 | 7.172 | 7.066 | 7.172 | 151,352 | +0.03(+0.41%) |
Jun 22, 2004 | 7.102 | 7.143 | 7.060 | 7.143 | 143,377 | +0.05(+0.75%) |
Jun 21, 2004 | 7.143 | 7.167 | 7.090 | 7.090 | 163,229 | -0.11(-1.55%) |
Jun 18, 2004 | 7.190 | 7.261 | 7.167 | 7.202 | 165,265 | -0.01(-0.16%) |
Jun 17, 2004 | 7.202 | 7.273 | 7.161 | 7.214 | 393,990 | +0.09(+1.24%) |
Jun 16, 2004 | 7.202 | 7.220 | 7.102 | 7.125 | 139,644 | +0.03(+0.42%) |
Jun 15, 2004 | 7.155 | 7.161 | 7.090 | 7.096 | 298,971 | -0.04(-0.50%) |
Jun 14, 2004 | 7.149 | 7.225 | 7.096 | 7.131 | 319,841 | -0.20(-2.73%) |
Jun 10, 2004 | 7.255 | 7.367 | 7.255 | 7.332 | 180,027 | +0.01(+0.16%) |
Jun 09, 2004 | 7.396 | 7.396 | 7.261 | 7.320 | 89,928 | -0.14(-1.90%) |
Jun 08, 2004 | 7.461 | 7.544 | 7.438 | 7.461 | 105,030 | -0.01(-0.16%) |
Jun 07, 2004 | 7.408 | 7.491 | 7.385 | 7.473 | 81,275 | +0.06(+0.88%) |
Jun 04, 2004 | 7.367 | 7.455 | 7.361 | 7.408 | 86,535 | +0.11(+1.53%) |
Jun 03, 2004 | 7.196 | 7.302 | 7.196 | 7.296 | 79,069 | +0.07(+0.98%) |
Jun 02, 2004 | 7.308 | 7.320 | 7.155 | 7.225 | 131,330 | -0.02(-0.33%) |