Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.555 | 6.590 | 6.532 | 6.589 | 487,374 | +0.07(+1.02%) |
Aug 30, 2004 | 6.551 | 6.560 | 6.515 | 6.522 | 330,498 | -0.01(-0.09%) |
Aug 27, 2004 | 6.530 | 6.549 | 6.492 | 6.528 | 347,830 | +0.03(+0.47%) |
Aug 26, 2004 | 6.488 | 6.509 | 6.458 | 6.498 | 454,471 | +0.01(+0.12%) |
Aug 25, 2004 | 6.456 | 6.509 | 6.411 | 6.490 | 449,183 | -0.04(-0.55%) |
Aug 24, 2004 | 6.541 | 6.547 | 6.503 | 6.526 | 389,840 | -0.00(-0.06%) |
Aug 23, 2004 | 6.541 | 6.577 | 6.522 | 6.530 | 538,491 | -0.00(-0.03%) |
Aug 20, 2004 | 6.500 | 6.541 | 6.473 | 6.532 | 559,643 | -0.04(-0.66%) |
Aug 19, 2004 | 6.530 | 6.600 | 6.511 | 6.575 | 368,101 | +0.01(+0.14%) |
Aug 18, 2004 | 6.469 | 6.583 | 6.466 | 6.566 | 676,860 | -0.04(-0.60%) |
Aug 17, 2004 | 6.649 | 6.649 | 6.592 | 6.606 | 446,539 | +0.00(+0.03%) |
Aug 16, 2004 | 6.519 | 6.604 | 6.511 | 6.604 | 430,675 | +0.07(+1.01%) |
Aug 13, 2004 | 6.536 | 6.570 | 6.519 | 6.537 | 428,325 | +0.03(+0.49%) |
Aug 12, 2004 | 6.515 | 6.534 | 6.477 | 6.505 | 462,697 | -0.00(-0.06%) |
Aug 11, 2004 | 6.477 | 6.519 | 6.420 | 6.509 | 953,009 | -0.07(-1.09%) |
Aug 10, 2004 | 6.560 | 6.617 | 6.556 | 6.581 | 705,650 | -0.01(-0.09%) |
Aug 09, 2004 | 6.570 | 6.609 | 6.555 | 6.587 | 702,712 | +0.00(+0.06%) |
Aug 06, 2004 | 6.617 | 6.634 | 6.570 | 6.583 | 889,847 | -0.03(-0.51%) |
Aug 05, 2004 | 6.623 | 6.645 | 6.613 | 6.617 | 510,582 | -0.08(-1.19%) |
Aug 04, 2004 | 6.638 | 6.702 | 6.628 | 6.696 | 535,553 | +0.01(+0.08%) |
Aug 03, 2004 | 6.687 | 6.717 | 6.676 | 6.691 | 488,255 | -0.04(-0.62%) |
Aug 02, 2004 | 6.683 | 6.761 | 6.679 | 6.732 | 735,321 | -0.05(-0.70%) |
Jul 30, 2004 | 6.734 | 6.797 | 6.734 | 6.780 | 1,422,169 | -0.07(-0.99%) |
Jul 29, 2004 | 6.793 | 6.874 | 6.791 | 6.848 | 948,602 | +0.04(+0.56%) |
Jul 28, 2004 | 6.696 | 6.817 | 6.649 | 6.810 | 934,207 | -0.25(-3.56%) |
Jul 27, 2004 | 7.027 | 7.076 | 7.003 | 7.061 | 443,014 | +0.05(+0.70%) |
Jul 26, 2004 | 7.046 | 7.065 | 6.995 | 7.012 | 350,181 | -0.01(-0.19%) |
Jul 23, 2004 | 7.080 | 7.080 | 7.020 | 7.025 | 287,019 | -0.08(-1.07%) |
Jul 22, 2004 | 7.095 | 7.124 | 7.053 | 7.101 | 355,175 | +0.04(+0.51%) |
Jul 21, 2004 | 7.126 | 7.135 | 7.054 | 7.065 | 500,594 | -0.10(-1.37%) |
Jul 20, 2004 | 7.180 | 7.180 | 7.137 | 7.163 | 1,187,149 | -0.07(-0.94%) |
Jul 19, 2004 | 7.228 | 7.262 | 7.218 | 7.231 | 534,378 | -0.07(-0.93%) |
Jul 16, 2004 | 7.303 | 7.317 | 7.292 | 7.300 | 1,123,987 | +0.08(+1.05%) |
Jul 15, 2004 | 7.256 | 7.264 | 7.224 | 7.224 | 893,666 | -0.04(-0.60%) |
Jul 14, 2004 | 7.218 | 7.298 | 7.218 | 7.267 | 933,326 | +0.04(+0.50%) |
Jul 13, 2004 | 7.290 | 7.294 | 7.213 | 7.231 | 457,409 | -0.11(-1.49%) |
Jul 12, 2004 | 7.319 | 7.360 | 7.290 | 7.341 | 344,011 | -0.01(-0.13%) |
Jul 09, 2004 | 7.353 | 7.373 | 7.336 | 7.351 | 206,230 | -0.03(-0.36%) |
Jul 08, 2004 | 7.337 | 7.411 | 7.228 | 7.377 | 352,237 | +0.03(+0.44%) |
Jul 07, 2004 | 7.317 | 7.371 | 7.317 | 7.345 | 303,764 | -0.00(-0.03%) |
Jul 06, 2004 | 7.311 | 7.347 | 7.283 | 7.347 | 512,933 | -0.08(-1.07%) |
Jul 02, 2004 | 7.411 | 7.447 | 7.383 | 7.426 | 279,674 | -0.02(-0.33%) |
Jul 01, 2004 | 7.483 | 7.494 | 7.423 | 7.451 | 265,867 | -0.07(-0.93%) |
Jun 30, 2004 | 7.492 | 7.542 | 7.481 | 7.521 | 350,474 | +0.04(+0.58%) |
Jun 29, 2004 | 7.506 | 7.508 | 7.463 | 7.477 | 274,680 | -0.02(-0.23%) |
Jun 28, 2004 | 7.492 | 7.545 | 7.475 | 7.494 | 259,110 | +0.09(+1.17%) |
Jun 25, 2004 | 7.440 | 7.440 | 7.398 | 7.407 | 191,835 | -0.04(-0.53%) |
Jun 24, 2004 | 7.404 | 7.460 | 7.385 | 7.447 | 447,714 | -0.04(-0.53%) |
Jun 23, 2004 | 7.447 | 7.487 | 7.415 | 7.487 | 304,939 | +0.01(+0.08%) |
Jun 22, 2004 | 7.468 | 7.489 | 7.441 | 7.481 | 195,948 | -0.02(-0.25%) |
Jun 21, 2004 | 7.528 | 7.544 | 7.500 | 7.500 | 279,968 | +0.01(+0.08%) |
Jun 18, 2004 | 7.474 | 7.523 | 7.474 | 7.494 | 217,100 | +0.06(+0.81%) |
Jun 17, 2004 | 7.451 | 7.462 | 7.402 | 7.434 | 335,786 | +0.05(+0.61%) |
Jun 16, 2004 | 7.364 | 7.388 | 7.322 | 7.388 | 542,898 | +0.08(+1.03%) |
Jun 15, 2004 | 7.275 | 7.339 | 7.262 | 7.313 | 279,381 | +0.09(+1.18%) |
Jun 14, 2004 | 7.230 | 7.247 | 7.203 | 7.228 | 320,215 | -0.13(-1.75%) |
Jun 10, 2004 | 7.332 | 7.375 | 7.309 | 7.356 | 378,971 | +0.05(+0.75%) |
Jun 09, 2004 | 7.324 | 7.349 | 7.292 | 7.301 | 561,406 | -0.03(-0.36%) |
Jun 08, 2004 | 7.343 | 7.345 | 7.309 | 7.328 | 246,478 | -0.04(-0.51%) |
Jun 07, 2004 | 7.354 | 7.381 | 7.324 | 7.366 | 435,963 | +0.10(+1.43%) |
Jun 04, 2004 | 7.249 | 7.269 | 7.224 | 7.262 | 304,645 | +0.04(+0.58%) |
Jun 03, 2004 | 7.230 | 7.264 | 7.203 | 7.220 | 335,492 | -0.03(-0.39%) |
Jun 02, 2004 | 7.279 | 7.294 | 7.233 | 7.249 | 276,149 | -0.00(-0.05%) |