Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.265 | 7.330 | 7.231 | 7.328 | 257,251 | +0.05(+0.75%) |
Aug 30, 2004 | 7.197 | 7.298 | 7.166 | 7.273 | 709,104 | +0.08(+1.05%) |
Aug 27, 2004 | 7.121 | 7.197 | 7.107 | 7.197 | 1,102,101 | +0.17(+2.43%) |
Aug 26, 2004 | 7.144 | 7.144 | 6.993 | 7.026 | 1,531,171 | -0.17(-2.40%) |
Aug 25, 2004 | 7.328 | 7.330 | 7.178 | 7.199 | 868,106 | -0.21(-2.90%) |
Aug 24, 2004 | 7.296 | 7.437 | 7.296 | 7.414 | 594,242 | +0.24(+3.29%) |
Aug 23, 2004 | 7.163 | 7.201 | 7.142 | 7.178 | 118,658 | -0.01(-0.09%) |
Aug 20, 2004 | 7.168 | 7.208 | 7.147 | 7.184 | 85,908 | +0.02(+0.24%) |
Aug 19, 2004 | 7.111 | 7.189 | 7.062 | 7.168 | 224,502 | +0.05(+0.74%) |
Aug 18, 2004 | 7.142 | 7.159 | 7.096 | 7.115 | 91,129 | -0.04(-0.62%) |
Aug 17, 2004 | 7.138 | 7.178 | 7.136 | 7.159 | 172,767 | +0.04(+0.50%) |
Aug 16, 2004 | 7.016 | 7.132 | 7.016 | 7.123 | 126,727 | +0.08(+1.14%) |
Aug 13, 2004 | 6.951 | 7.043 | 6.938 | 7.043 | 133,846 | +0.17(+2.42%) |
Aug 12, 2004 | 6.898 | 6.936 | 6.864 | 6.877 | 159,951 | -0.04(-0.61%) |
Aug 11, 2004 | 6.890 | 6.923 | 6.868 | 6.919 | 28,478 | -0.02(-0.24%) |
Aug 10, 2004 | 6.864 | 6.936 | 6.856 | 6.936 | 256,777 | +0.08(+1.20%) |
Aug 09, 2004 | 6.930 | 6.938 | 6.839 | 6.854 | 173,241 | -0.07(-0.97%) |
Aug 06, 2004 | 6.974 | 7.029 | 6.892 | 6.921 | 181,310 | -0.03(-0.39%) |
Aug 05, 2004 | 7.045 | 7.054 | 6.938 | 6.949 | 96,825 | -0.11(-1.58%) |
Aug 04, 2004 | 7.064 | 7.132 | 7.058 | 7.060 | 157,578 | -0.05(-0.65%) |
Aug 03, 2004 | 7.031 | 7.128 | 7.031 | 7.107 | 230,197 | +0.13(+1.84%) |
Aug 02, 2004 | 6.974 | 6.978 | 6.963 | 6.978 | 102,521 | -0.05(-0.66%) |
Jul 30, 2004 | 7.020 | 7.054 | 6.991 | 7.024 | 147,136 | -0.01(-0.12%) |
Jul 29, 2004 | 6.946 | 7.033 | 6.934 | 7.033 | 90,655 | +0.11(+1.64%) |
Jul 28, 2004 | 6.890 | 6.944 | 6.871 | 6.919 | 176,564 | +0.04(+0.55%) |
Jul 27, 2004 | 6.892 | 6.911 | 6.837 | 6.881 | 280,509 | -0.03(-0.37%) |
Jul 26, 2004 | 6.984 | 7.016 | 6.892 | 6.906 | 158,527 | -0.11(-1.53%) |
Jul 23, 2004 | 7.031 | 7.050 | 6.986 | 7.014 | 125,303 | -0.02(-0.24%) |
Jul 22, 2004 | 6.991 | 7.079 | 6.991 | 7.031 | 218,806 | +0.03(+0.39%) |
Jul 21, 2004 | 6.989 | 7.037 | 6.961 | 7.003 | 146,662 | -0.01(-0.09%) |
Jul 20, 2004 | 6.946 | 7.020 | 6.911 | 7.010 | 246,335 | +0.02(+0.27%) |
Jul 19, 2004 | 6.915 | 6.995 | 6.911 | 6.991 | 180,835 | +0.09(+1.34%) |
Jul 16, 2004 | 6.984 | 6.997 | 6.868 | 6.898 | 112,963 | +0.00(+0.03%) |
Jul 15, 2004 | 7.012 | 7.012 | 6.896 | 6.896 | 131,948 | -0.12(-1.77%) |
Jul 14, 2004 | 6.967 | 7.058 | 6.967 | 7.020 | 173,716 | +0.01(+0.09%) |
Jul 13, 2004 | 6.946 | 7.014 | 6.902 | 7.014 | 156,629 | +0.04(+0.54%) |
Jul 12, 2004 | 6.976 | 6.984 | 6.913 | 6.976 | 124,828 | +0.01(+0.09%) |
Jul 09, 2004 | 6.875 | 6.972 | 6.875 | 6.970 | 227,349 | +0.09(+1.32%) |
Jul 08, 2004 | 6.908 | 6.913 | 6.843 | 6.879 | 159,477 | -0.01(-0.21%) |
Jul 07, 2004 | 6.868 | 6.953 | 6.868 | 6.894 | 203,143 | +0.03(+0.37%) |
Jul 06, 2004 | 6.913 | 6.913 | 6.801 | 6.868 | 130,049 | +0.03(+0.46%) |
Jul 02, 2004 | 6.801 | 6.892 | 6.757 | 6.837 | 258,675 | +0.04(+0.53%) |
Jul 01, 2004 | 6.786 | 6.841 | 6.729 | 6.801 | 152,357 | +0.02(+0.31%) |
Jun 30, 2004 | 6.795 | 6.816 | 6.702 | 6.780 | 449,004 | -0.03(-0.37%) |
Jun 29, 2004 | 6.866 | 6.902 | 6.765 | 6.805 | 480,804 | -0.06(-0.83%) |
Jun 28, 2004 | 6.881 | 6.911 | 6.858 | 6.862 | 523,996 | -0.00(-0.03%) |
Jun 25, 2004 | 6.904 | 6.927 | 6.860 | 6.864 | 170,868 | -0.04(-0.58%) |
Jun 24, 2004 | 6.963 | 6.991 | 6.904 | 6.904 | 103,470 | -0.01(-0.15%) |
Jun 23, 2004 | 6.951 | 6.951 | 6.866 | 6.915 | 280,509 | +0.02(+0.27%) |
Jun 22, 2004 | 6.871 | 6.934 | 6.858 | 6.896 | 609,430 | +0.05(+0.77%) |
Jun 21, 2004 | 6.864 | 6.873 | 6.824 | 6.843 | 137,644 | -0.01(-0.18%) |
Jun 18, 2004 | 6.925 | 6.967 | 6.847 | 6.856 | 104,894 | -0.06(-0.88%) |
Jun 17, 2004 | 6.873 | 6.917 | 6.845 | 6.917 | 139,067 | +0.04(+0.52%) |
Jun 16, 2004 | 6.862 | 6.883 | 6.824 | 6.881 | 192,227 | -0.02(-0.34%) |
Jun 15, 2004 | 6.898 | 6.923 | 6.841 | 6.904 | 185,582 | -0.03(-0.40%) |
Jun 14, 2004 | 7.016 | 7.016 | 6.915 | 6.932 | 223,552 | -0.13(-1.82%) |
Jun 10, 2004 | 7.102 | 7.102 | 7.056 | 7.060 | 110,115 | -0.05(-0.77%) |
Jun 09, 2004 | 7.210 | 7.233 | 7.088 | 7.115 | 292,374 | -0.16(-2.20%) |
Jun 08, 2004 | 7.184 | 7.275 | 7.184 | 7.275 | 117,234 | +0.04(+0.55%) |
Jun 07, 2004 | 7.222 | 7.237 | 7.189 | 7.235 | 120,557 | +0.05(+0.76%) |
Jun 04, 2004 | 7.163 | 7.195 | 7.163 | 7.180 | 219,755 | +0.12(+1.64%) |
Jun 03, 2004 | 7.121 | 7.161 | 7.064 | 7.064 | 303,291 | -0.04(-0.53%) |
Jun 02, 2004 | 7.092 | 7.121 | 7.060 | 7.102 | 244,911 | +0.06(+0.84%) |