Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.948 | 7.088 | 6.927 | 7.060 | 1,901,761 | +0.11(+1.61%) |
Aug 30, 2004 | 6.990 | 6.997 | 6.927 | 6.948 | 972,748 | -0.05(-0.70%) |
Aug 27, 2004 | 6.990 | 7.011 | 6.927 | 6.997 | 1,689,517 | +0.03(+0.50%) |
Aug 26, 2004 | 7.053 | 7.074 | 6.955 | 6.962 | 2,054,977 | -0.06(-0.90%) |
Aug 25, 2004 | 6.997 | 7.060 | 6.934 | 7.025 | 1,545,163 | +0.03(+0.50%) |
Aug 24, 2004 | 7.102 | 7.102 | 6.955 | 6.990 | 3,744,494 | -0.08(-1.09%) |
Aug 23, 2004 | 7.158 | 7.242 | 7.060 | 7.067 | 3,142,922 | -0.11(-1.56%) |
Aug 20, 2004 | 6.927 | 7.207 | 6.913 | 7.179 | 5,672,125 | +0.22(+3.22%) |
Aug 19, 2004 | 6.934 | 6.997 | 6.899 | 6.955 | 1,700,379 | -0.01(-0.20%) |
Aug 18, 2004 | 6.948 | 7.004 | 6.829 | 6.969 | 3,044,018 | -0.05(-0.70%) |
Aug 17, 2004 | 6.892 | 7.088 | 6.892 | 7.018 | 4,940,348 | +0.15(+2.14%) |
Aug 16, 2004 | 6.647 | 6.899 | 6.626 | 6.871 | 3,980,320 | +0.18(+2.72%) |
Aug 13, 2004 | 6.577 | 6.689 | 6.528 | 6.689 | 2,205,191 | +0.07(+1.06%) |
Aug 12, 2004 | 6.584 | 6.647 | 6.528 | 6.619 | 1,415,816 | -0.03(-0.53%) |
Aug 11, 2004 | 6.542 | 6.661 | 6.444 | 6.654 | 2,877,939 | +0.10(+1.49%) |
Aug 10, 2004 | 6.521 | 6.598 | 6.451 | 6.556 | 2,263,790 | -0.02(-0.32%) |
Aug 09, 2004 | 6.416 | 6.612 | 6.416 | 6.577 | 2,494,328 | +0.14(+2.17%) |
Aug 06, 2004 | 6.360 | 6.556 | 6.360 | 6.437 | 1,720,103 | -0.03(-0.43%) |
Aug 05, 2004 | 6.577 | 6.612 | 6.458 | 6.465 | 1,994,662 | -0.16(-2.43%) |
Aug 04, 2004 | 6.780 | 6.780 | 6.570 | 6.626 | 2,024,391 | -0.13(-1.97%) |
Aug 03, 2004 | 6.717 | 6.787 | 6.710 | 6.759 | 1,668,364 | +0.01(+0.10%) |
Aug 02, 2004 | 6.773 | 6.787 | 6.696 | 6.752 | 2,471,032 | +0.00(+0.00%) |
Jul 30, 2004 | 6.773 | 6.794 | 6.745 | 6.752 | 2,336,825 | +0.00(+0.00%) |
Jul 29, 2004 | 6.927 | 6.962 | 6.647 | 6.752 | 3,565,409 | +0.01(+0.21%) |
Jul 28, 2004 | 6.822 | 6.885 | 6.374 | 6.738 | 2,838,492 | -0.08(-1.23%) |
Jul 27, 2004 | 6.689 | 6.829 | 6.661 | 6.822 | 3,501,236 | +0.13(+1.99%) |
Jul 26, 2004 | 6.745 | 6.843 | 6.605 | 6.689 | 2,582,942 | -0.01(-0.21%) |
Jul 23, 2004 | 6.815 | 6.815 | 6.675 | 6.703 | 1,937,349 | -0.11(-1.64%) |
Jul 22, 2004 | 6.612 | 6.871 | 6.612 | 6.815 | 4,246,018 | +0.13(+1.99%) |
Jul 21, 2004 | 7.172 | 7.200 | 6.647 | 6.682 | 5,065,408 | -0.51(-7.10%) |
Jul 20, 2004 | 7.123 | 7.193 | 7.074 | 7.193 | 2,191,470 | +0.04(+0.59%) |
Jul 19, 2004 | 7.130 | 7.172 | 7.032 | 7.151 | 1,593,186 | +0.03(+0.39%) |
Jul 16, 2004 | 7.186 | 7.186 | 7.081 | 7.123 | 2,094,281 | -0.01(-0.10%) |
Jul 15, 2004 | 7.200 | 7.235 | 7.109 | 7.130 | 2,329,107 | -0.08(-1.16%) |
Jul 14, 2004 | 7.137 | 7.263 | 7.046 | 7.214 | 3,848,544 | +0.07(+0.98%) |
Jul 13, 2004 | 6.997 | 7.158 | 6.983 | 7.144 | 2,940,969 | +0.14(+2.00%) |
Jul 12, 2004 | 6.927 | 7.011 | 6.850 | 7.004 | 2,242,494 | +0.06(+0.81%) |
Jul 09, 2004 | 6.920 | 6.976 | 6.892 | 6.948 | 2,263,790 | +0.03(+0.40%) |
Jul 08, 2004 | 6.990 | 6.997 | 6.892 | 6.920 | 1,379,655 | -0.07(-1.00%) |
Jul 07, 2004 | 6.864 | 6.997 | 6.864 | 6.990 | 1,530,156 | +0.13(+1.83%) |
Jul 06, 2004 | 6.913 | 6.927 | 6.808 | 6.864 | 1,815,577 | -0.03(-0.41%) |
Jul 02, 2004 | 6.815 | 6.934 | 6.808 | 6.892 | 2,627,106 | +0.08(+1.23%) |
Jul 01, 2004 | 6.906 | 6.983 | 6.759 | 6.808 | 3,091,183 | -0.14(-2.01%) |
Jun 30, 2004 | 6.850 | 6.948 | 6.787 | 6.948 | 2,771,317 | +0.05(+0.71%) |
Jun 29, 2004 | 6.997 | 7.039 | 6.882 | 6.899 | 2,397,139 | -0.07(-1.00%) |
Jun 28, 2004 | 7.109 | 7.165 | 6.948 | 6.969 | 3,372,317 | -0.13(-1.87%) |
Jun 25, 2004 | 6.983 | 7.102 | 6.948 | 7.102 | 11,146,299 | +0.19(+2.73%) |
Jun 24, 2004 | 6.962 | 7.032 | 6.913 | 6.913 | 2,531,775 | -0.04(-0.60%) |
Jun 23, 2004 | 6.983 | 7.025 | 6.948 | 6.955 | 2,841,493 | -0.02(-0.30%) |
Jun 22, 2004 | 6.822 | 7.011 | 6.815 | 6.976 | 2,653,261 | +0.13(+1.84%) |
Jun 21, 2004 | 6.871 | 6.941 | 6.815 | 6.850 | 3,215,957 | -0.01(-0.20%) |
Jun 18, 2004 | 6.955 | 6.997 | 6.864 | 6.864 | 5,321,530 | -0.08(-1.21%) |
Jun 17, 2004 | 6.661 | 6.969 | 6.655 | 6.948 | 5,727,294 | +0.26(+3.87%) |
Jun 16, 2004 | 6.745 | 6.766 | 6.661 | 6.689 | 2,018,102 | -0.03(-0.42%) |
Jun 15, 2004 | 6.528 | 6.801 | 6.528 | 6.717 | 4,602,759 | +0.21(+3.23%) |
Jun 14, 2004 | 6.388 | 6.528 | 6.374 | 6.507 | 2,927,534 | +0.05(+0.76%) |
Jun 10, 2004 | 6.577 | 6.598 | 6.423 | 6.458 | 2,403,285 | -0.12(-1.81%) |
Jun 09, 2004 | 6.647 | 6.654 | 6.514 | 6.577 | 2,591,946 | -0.05(-0.74%) |
Jun 08, 2004 | 6.661 | 6.661 | 6.556 | 6.626 | 1,955,072 | -0.03(-0.53%) |
Jun 07, 2004 | 6.486 | 6.675 | 6.486 | 6.661 | 2,963,266 | +0.17(+2.70%) |
Jun 04, 2004 | 6.339 | 6.535 | 6.339 | 6.486 | 1,813,719 | +0.15(+2.32%) |
Jun 03, 2004 | 6.507 | 6.591 | 6.332 | 6.339 | 3,766,076 | -0.20(-3.00%) |
Jun 02, 2004 | 6.479 | 6.703 | 6.458 | 6.535 | 4,954,069 | +0.08(+1.19%) |