Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.360 | 6.360 | 6.278 | 6.291 | 69,287 | -0.05(-0.75%) |
Aug 30, 2004 | 6.291 | 6.339 | 6.287 | 6.339 | 88,225 | +0.03(+0.55%) |
Aug 27, 2004 | 6.291 | 6.304 | 6.287 | 6.304 | 64,437 | +0.02(+0.34%) |
Aug 26, 2004 | 6.261 | 6.283 | 6.231 | 6.283 | 50,348 | +0.04(+0.69%) |
Aug 25, 2004 | 6.231 | 6.248 | 6.213 | 6.239 | 47,808 | +0.00(+0.07%) |
Aug 24, 2004 | 6.226 | 6.235 | 6.218 | 6.235 | 58,201 | +0.02(+0.28%) |
Aug 23, 2004 | 6.192 | 6.218 | 6.183 | 6.218 | 68,132 | +0.01(+0.21%) |
Aug 20, 2004 | 6.213 | 6.235 | 6.205 | 6.205 | 26,329 | -0.01(-0.21%) |
Aug 19, 2004 | 6.196 | 6.218 | 6.196 | 6.218 | 47,346 | +0.03(+0.42%) |
Aug 18, 2004 | 6.174 | 6.200 | 6.174 | 6.192 | 125,640 | +0.02(+0.35%) |
Aug 17, 2004 | 6.166 | 6.174 | 6.144 | 6.170 | 59,356 | +0.01(+0.14%) |
Aug 16, 2004 | 6.140 | 6.161 | 6.131 | 6.161 | 71,827 | +0.03(+0.42%) |
Aug 13, 2004 | 6.148 | 6.166 | 6.131 | 6.135 | 39,031 | -0.01(-0.14%) |
Aug 12, 2004 | 6.135 | 6.144 | 6.109 | 6.144 | 33,026 | -0.00(-0.07%) |
Aug 11, 2004 | 6.118 | 6.148 | 6.114 | 6.148 | 81,297 | +0.04(+0.64%) |
Aug 10, 2004 | 6.148 | 6.174 | 6.109 | 6.109 | 107,857 | -0.04(-0.63%) |
Aug 09, 2004 | 6.140 | 6.148 | 6.127 | 6.148 | 44,805 | -0.00(-0.07%) |
Aug 06, 2004 | 6.131 | 6.192 | 6.131 | 6.153 | 156,358 | +0.03(+0.50%) |
Aug 05, 2004 | 6.083 | 6.131 | 6.083 | 6.122 | 46,191 | +0.02(+0.28%) |
Aug 04, 2004 | 6.105 | 6.114 | 6.096 | 6.105 | 35,567 | -0.01(-0.14%) |
Aug 03, 2004 | 6.105 | 6.114 | 6.105 | 6.114 | 54,044 | +0.00(+0.07%) |
Aug 02, 2004 | 6.109 | 6.122 | 6.092 | 6.109 | 97,464 | +0.01(+0.14%) |
Jul 30, 2004 | 6.083 | 6.109 | 6.083 | 6.101 | 30,948 | +0.03(+0.50%) |
Jul 29, 2004 | 6.079 | 6.101 | 6.070 | 6.070 | 29,793 | -0.01(-0.14%) |
Jul 28, 2004 | 6.088 | 6.096 | 6.062 | 6.079 | 63,051 | -0.00(-0.07%) |
Jul 27, 2004 | 6.088 | 6.105 | 6.062 | 6.083 | 46,422 | +0.00(+0.00%) |
Jul 26, 2004 | 6.122 | 6.127 | 6.083 | 6.083 | 86,378 | -0.03(-0.57%) |
Jul 23, 2004 | 6.075 | 6.118 | 6.075 | 6.118 | 15,936 | +0.02(+0.36%) |
Jul 22, 2004 | 6.062 | 6.096 | 6.062 | 6.096 | 33,257 | +0.00(+0.07%) |
Jul 21, 2004 | 6.105 | 6.109 | 6.062 | 6.092 | 77,139 | -0.03(-0.57%) |
Jul 20, 2004 | 6.140 | 6.144 | 6.101 | 6.127 | 40,648 | -0.01(-0.14%) |
Jul 19, 2004 | 6.157 | 6.157 | 6.135 | 6.135 | 43,189 | -0.00(-0.07%) |
Jul 16, 2004 | 6.118 | 6.140 | 6.114 | 6.140 | 46,884 | -0.01(-0.21%) |
Jul 15, 2004 | 6.131 | 6.153 | 6.127 | 6.153 | 50,810 | +0.02(+0.35%) |
Jul 14, 2004 | 6.140 | 6.144 | 6.131 | 6.131 | 56,815 | -0.01(-0.21%) |
Jul 13, 2004 | 6.127 | 6.148 | 6.127 | 6.144 | 21,248 | +0.00(+0.00%) |
Jul 12, 2004 | 6.122 | 6.148 | 6.122 | 6.144 | 57,970 | +0.00(+0.07%) |
Jul 09, 2004 | 6.148 | 6.157 | 6.122 | 6.140 | 31,179 | -0.00(-0.07%) |
Jul 08, 2004 | 6.135 | 6.148 | 6.109 | 6.144 | 47,577 | +0.03(+0.42%) |
Jul 07, 2004 | 6.044 | 6.118 | 6.040 | 6.118 | 76,677 | +0.09(+1.51%) |
Jul 06, 2004 | 6.027 | 6.062 | 6.010 | 6.027 | 63,051 | +0.01(+0.14%) |
Jul 02, 2004 | 5.979 | 6.057 | 5.979 | 6.018 | 48,270 | +0.06(+1.02%) |
Jul 01, 2004 | 5.953 | 5.966 | 5.940 | 5.958 | 34,874 | +0.03(+0.58%) |
Jun 30, 2004 | 5.932 | 5.949 | 5.906 | 5.923 | 26,098 | +0.01(+0.15%) |
Jun 29, 2004 | 5.923 | 5.953 | 5.915 | 5.915 | 26,098 | -0.03(-0.44%) |
Jun 28, 2004 | 5.949 | 5.958 | 5.919 | 5.940 | 74,368 | +0.00(+0.07%) |
Jun 25, 2004 | 5.945 | 5.945 | 5.923 | 5.936 | 23,557 | +0.00(+0.00%) |
Jun 24, 2004 | 5.966 | 5.966 | 5.928 | 5.936 | 32,103 | -0.00(-0.07%) |
Jun 23, 2004 | 5.953 | 5.958 | 5.936 | 5.940 | 27,252 | -0.00(-0.07%) |
Jun 22, 2004 | 5.953 | 5.962 | 5.936 | 5.945 | 59,587 | -0.02(-0.36%) |
Jun 21, 2004 | 5.940 | 5.966 | 5.940 | 5.966 | 32,103 | +0.03(+0.44%) |
Jun 18, 2004 | 5.949 | 5.953 | 5.923 | 5.940 | 43,881 | +0.02(+0.37%) |
Jun 17, 2004 | 5.958 | 5.958 | 5.919 | 5.919 | 14,088 | -0.02(-0.29%) |
Jun 16, 2004 | 5.958 | 5.966 | 5.932 | 5.936 | 30,486 | +0.00(+0.00%) |
Jun 15, 2004 | 5.962 | 5.962 | 5.915 | 5.936 | 48,962 | +0.02(+0.29%) |
Jun 14, 2004 | 5.902 | 5.932 | 5.902 | 5.919 | 32,564 | -0.06(-1.01%) |
Jun 10, 2004 | 5.979 | 5.984 | 5.975 | 5.979 | 23,095 | +0.00(+0.07%) |
Jun 09, 2004 | 5.945 | 5.979 | 5.932 | 5.975 | 69,287 | +0.03(+0.44%) |
Jun 08, 2004 | 5.945 | 5.979 | 5.936 | 5.949 | 78,525 | -0.02(-0.29%) |
Jun 07, 2004 | 5.966 | 5.971 | 5.936 | 5.966 | 33,950 | +0.01(+0.22%) |
Jun 04, 2004 | 5.958 | 5.966 | 5.932 | 5.953 | 27,252 | +0.00(+0.07%) |
Jun 03, 2004 | 5.966 | 5.966 | 5.932 | 5.949 | 35,336 | +0.00(+0.00%) |
Jun 02, 2004 | 5.971 | 5.975 | 5.923 | 5.949 | 72,751 | -0.02(-0.29%) |