Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.782 | 6.910 | 6.772 | 6.867 | 323,666 | +0.11(+1.66%) |
Aug 30, 2004 | 6.732 | 6.778 | 6.712 | 6.755 | 29,175 | +0.01(+0.15%) |
Aug 27, 2004 | 6.699 | 6.755 | 6.670 | 6.745 | 30,695 | +0.05(+0.69%) |
Aug 26, 2004 | 6.663 | 6.699 | 6.574 | 6.699 | 440,064 | +0.04(+0.54%) |
Aug 25, 2004 | 6.762 | 6.772 | 6.663 | 6.663 | 164,720 | -0.07(-1.03%) |
Aug 24, 2004 | 6.663 | 6.778 | 6.663 | 6.732 | 570,138 | +0.10(+1.49%) |
Aug 23, 2004 | 6.630 | 6.680 | 6.591 | 6.633 | 289,020 | +0.02(+0.30%) |
Aug 20, 2004 | 6.578 | 6.614 | 6.548 | 6.614 | 460,730 | +0.04(+0.60%) |
Aug 19, 2004 | 6.581 | 6.614 | 6.548 | 6.574 | 660,704 | +0.01(+0.15%) |
Aug 18, 2004 | 6.630 | 6.630 | 6.482 | 6.564 | 251,335 | -0.04(-0.65%) |
Aug 17, 2004 | 6.416 | 6.630 | 6.383 | 6.607 | 120,956 | +0.23(+3.67%) |
Aug 16, 2004 | 6.383 | 6.416 | 6.347 | 6.374 | 42,851 | -0.01(-0.15%) |
Aug 13, 2004 | 6.334 | 6.413 | 6.334 | 6.383 | 26,744 | +0.06(+0.94%) |
Aug 12, 2004 | 6.364 | 6.410 | 6.321 | 6.324 | 44,067 | -0.05(-0.72%) |
Aug 11, 2004 | 6.466 | 6.469 | 6.318 | 6.370 | 312,725 | -0.11(-1.63%) |
Aug 10, 2004 | 6.272 | 6.476 | 6.272 | 6.476 | 263,187 | +0.22(+3.58%) |
Aug 09, 2004 | 6.202 | 6.265 | 6.153 | 6.252 | 108,192 | +0.07(+1.06%) |
Aug 06, 2004 | 6.268 | 6.367 | 6.170 | 6.186 | 94,516 | -0.07(-1.05%) |
Aug 05, 2004 | 6.258 | 6.351 | 6.252 | 6.252 | 503,885 | -0.02(-0.26%) |
Aug 04, 2004 | 6.327 | 6.374 | 6.252 | 6.268 | 809,013 | -0.06(-0.88%) |
Aug 03, 2004 | 6.268 | 6.334 | 6.235 | 6.324 | 91,477 | +0.07(+1.16%) |
Aug 02, 2004 | 6.252 | 6.318 | 6.147 | 6.252 | 1,882,734 | +0.00(+0.00%) |
Jul 30, 2004 | 6.367 | 6.383 | 6.209 | 6.252 | 1,129,032 | -0.12(-1.81%) |
Jul 29, 2004 | 6.120 | 6.367 | 6.120 | 6.367 | 465,593 | +0.25(+4.03%) |
Jul 28, 2004 | 6.229 | 6.249 | 6.087 | 6.120 | 420,006 | -0.11(-1.74%) |
Jul 27, 2004 | 6.094 | 6.235 | 5.939 | 6.229 | 266,226 | +0.13(+2.16%) |
Jul 26, 2004 | 6.193 | 6.202 | 6.054 | 6.097 | 36,469 | -0.07(-1.07%) |
Jul 23, 2004 | 6.170 | 6.183 | 6.058 | 6.163 | 62,909 | +0.01(+0.11%) |
Jul 22, 2004 | 6.193 | 6.219 | 6.104 | 6.156 | 44,067 | -0.04(-0.58%) |
Jul 21, 2004 | 6.400 | 6.400 | 6.176 | 6.193 | 116,702 | -0.20(-3.14%) |
Jul 20, 2004 | 6.433 | 6.433 | 6.367 | 6.393 | 17,322 | -0.03(-0.41%) |
Jul 19, 2004 | 6.344 | 6.420 | 6.334 | 6.420 | 7,293 | +0.05(+0.77%) |
Jul 16, 2004 | 6.416 | 6.453 | 6.334 | 6.370 | 84,487 | -0.05(-0.77%) |
Jul 15, 2004 | 6.574 | 6.574 | 6.416 | 6.420 | 44,067 | -0.14(-2.21%) |
Jul 14, 2004 | 6.581 | 6.627 | 6.564 | 6.564 | 120,045 | -0.01(-0.10%) |
Jul 13, 2004 | 6.581 | 6.614 | 6.499 | 6.571 | 154,387 | -0.02(-0.30%) |
Jul 12, 2004 | 6.564 | 6.597 | 6.548 | 6.591 | 18,538 | +0.01(+0.10%) |
Jul 09, 2004 | 6.568 | 6.607 | 6.532 | 6.584 | 159,857 | +0.00(+0.05%) |
Jul 08, 2004 | 6.597 | 6.630 | 6.564 | 6.581 | 55,008 | -0.03(-0.45%) |
Jul 07, 2004 | 6.581 | 6.610 | 6.548 | 6.610 | 109,712 | +0.03(+0.45%) |
Jul 06, 2004 | 6.571 | 6.597 | 6.548 | 6.581 | 105,153 | +0.00(+0.05%) |
Jul 02, 2004 | 6.433 | 6.578 | 6.429 | 6.578 | 183,866 | +0.16(+2.51%) |
Jul 01, 2004 | 6.433 | 6.505 | 6.416 | 6.416 | 174,749 | -0.15(-2.26%) |
Jun 30, 2004 | 6.515 | 6.564 | 6.466 | 6.564 | 103,937 | +0.06(+0.91%) |
Jun 29, 2004 | 6.499 | 6.568 | 6.482 | 6.505 | 72,331 | +0.01(+0.15%) |
Jun 28, 2004 | 6.597 | 6.597 | 6.466 | 6.495 | 55,008 | -0.09(-1.30%) |
Jun 25, 2004 | 6.630 | 6.719 | 6.581 | 6.581 | 605,696 | -0.08(-1.14%) |
Jun 24, 2004 | 6.712 | 6.712 | 6.551 | 6.657 | 210,307 | -0.07(-1.03%) |
Jun 23, 2004 | 6.745 | 6.749 | 6.689 | 6.726 | 55,615 | -0.05(-0.78%) |
Jun 22, 2004 | 6.778 | 6.831 | 6.762 | 6.778 | 118,829 | +0.02(+0.24%) |
Jun 21, 2004 | 6.910 | 6.910 | 6.663 | 6.762 | 210,914 | -0.13(-1.91%) |
Jun 18, 2004 | 6.729 | 6.893 | 6.729 | 6.893 | 64,429 | +0.14(+2.10%) |
Jun 17, 2004 | 6.627 | 6.795 | 6.627 | 6.752 | 112,751 | +0.13(+1.99%) |
Jun 16, 2004 | 6.604 | 6.620 | 6.551 | 6.620 | 75,977 | +0.04(+0.60%) |
Jun 15, 2004 | 6.581 | 6.624 | 6.541 | 6.581 | 268,962 | +0.00(+0.00%) |
Jun 14, 2004 | 6.449 | 6.581 | 6.413 | 6.581 | 816,003 | +0.12(+1.78%) |
Jun 10, 2004 | 6.397 | 6.515 | 6.397 | 6.466 | 54,400 | +0.09(+1.39%) |
Jun 09, 2004 | 6.334 | 6.377 | 6.334 | 6.377 | 31,910 | +0.04(+0.68%) |
Jun 08, 2004 | 6.252 | 6.334 | 6.252 | 6.334 | 117,309 | +0.10(+1.58%) |
Jun 07, 2004 | 6.235 | 6.265 | 6.209 | 6.235 | 1,113,229 | -0.01(-0.16%) |
Jun 04, 2004 | 6.314 | 6.318 | 6.219 | 6.245 | 48,929 | -0.05(-0.84%) |
Jun 03, 2004 | 6.334 | 6.364 | 6.288 | 6.298 | 42,547 | -0.03(-0.52%) |
Jun 02, 2004 | 6.202 | 6.347 | 6.202 | 6.331 | 182,651 | +0.14(+2.23%) |