Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.450 | 6.850 | 6.260 | 6.800 | 170,600 | +0.32(+4.94%) |
Aug 30, 2004 | 6.650 | 6.660 | 6.470 | 6.480 | 78,200 | -0.18(-2.70%) |
Aug 27, 2004 | 6.620 | 6.830 | 6.600 | 6.660 | 98,100 | +0.00(+0.00%) |
Aug 26, 2004 | 6.420 | 6.720 | 6.260 | 6.660 | 78,900 | +0.24(+3.74%) |
Aug 25, 2004 | 6.110 | 6.500 | 6.100 | 6.420 | 58,200 | +0.27(+4.39%) |
Aug 24, 2004 | 6.250 | 6.390 | 6.020 | 6.150 | 43,100 | -0.02(-0.32%) |
Aug 23, 2004 | 6.300 | 6.410 | 6.090 | 6.170 | 35,300 | -0.04(-0.64%) |
Aug 20, 2004 | 6.100 | 6.360 | 6.000 | 6.210 | 77,600 | +0.11(+1.80%) |
Aug 19, 2004 | 6.300 | 6.410 | 6.020 | 6.100 | 53,900 | -0.19(-3.02%) |
Aug 18, 2004 | 6.080 | 6.720 | 6.000 | 6.290 | 109,185 | +0.29(+4.83%) |
Aug 17, 2004 | 6.110 | 6.190 | 5.930 | 6.000 | 27,500 | -0.09(-1.48%) |
Aug 16, 2004 | 5.860 | 6.290 | 5.860 | 6.090 | 108,300 | +0.29(+5.00%) |
Aug 13, 2004 | 5.800 | 6.040 | 5.730 | 5.800 | 66,300 | -0.01(-0.17%) |
Aug 12, 2004 | 5.690 | 5.890 | 5.520 | 5.810 | 55,900 | -0.02(-0.34%) |
Aug 11, 2004 | 5.750 | 5.830 | 5.290 | 5.830 | 144,900 | +0.03(+0.52%) |
Aug 10, 2004 | 5.670 | 5.960 | 5.530 | 5.800 | 231,700 | +0.14(+2.47%) |
Aug 09, 2004 | 5.750 | 5.840 | 5.500 | 5.660 | 95,300 | -0.09(-1.57%) |
Aug 06, 2004 | 5.710 | 5.860 | 5.700 | 5.750 | 169,800 | -0.03(-0.52%) |
Aug 05, 2004 | 5.830 | 5.960 | 5.700 | 5.780 | 125,000 | -0.06(-1.03%) |
Aug 04, 2004 | 5.850 | 5.870 | 5.580 | 5.840 | 234,500 | -0.07(-1.18%) |
Aug 03, 2004 | 6.460 | 6.460 | 5.530 | 5.910 | 353,700 | -0.54(-8.37%) |
Aug 02, 2004 | 6.680 | 6.760 | 6.260 | 6.450 | 101,500 | -0.23(-3.44%) |
Jul 30, 2004 | 6.850 | 6.950 | 6.660 | 6.680 | 79,500 | +0.00(+0.00%) |
Jul 29, 2004 | 6.800 | 7.000 | 6.550 | 6.680 | 98,700 | -0.15(-2.20%) |
Jul 28, 2004 | 6.850 | 6.900 | 6.530 | 6.830 | 97,100 | -0.04(-0.58%) |
Jul 27, 2004 | 6.610 | 6.940 | 6.610 | 6.870 | 83,400 | +0.25(+3.78%) |
Jul 26, 2004 | 6.760 | 6.770 | 6.550 | 6.620 | 122,900 | -0.13(-1.93%) |
Jul 23, 2004 | 6.780 | 7.110 | 6.740 | 6.750 | 89,600 | -0.03(-0.44%) |
Jul 22, 2004 | 6.850 | 7.030 | 6.750 | 6.780 | 100,800 | -0.10(-1.45%) |
Jul 21, 2004 | 7.520 | 7.520 | 6.810 | 6.880 | 175,600 | -0.52(-7.03%) |
Jul 20, 2004 | 6.910 | 7.430 | 6.790 | 7.400 | 72,400 | +0.64(+9.45%) |
Jul 19, 2004 | 6.920 | 7.080 | 6.650 | 6.761 | 90,100 | -0.16(-2.30%) |
Jul 16, 2004 | 7.210 | 7.290 | 6.920 | 6.920 | 37,600 | -0.33(-4.55%) |
Jul 15, 2004 | 7.740 | 7.740 | 7.230 | 7.250 | 118,500 | -0.43(-5.60%) |
Jul 14, 2004 | 7.540 | 7.700 | 7.320 | 7.680 | 80,100 | +0.13(+1.72%) |
Jul 13, 2004 | 7.310 | 7.970 | 7.310 | 7.550 | 217,900 | +0.25(+3.42%) |
Jul 12, 2004 | 7.300 | 7.300 | 7.060 | 7.300 | 104,800 | -0.02(-0.27%) |
Jul 09, 2004 | 7.760 | 7.860 | 7.280 | 7.320 | 103,600 | -0.44(-5.67%) |
Jul 08, 2004 | 8.040 | 8.120 | 7.740 | 7.760 | 132,700 | -0.35(-4.32%) |
Jul 07, 2004 | 7.890 | 8.200 | 7.880 | 8.110 | 129,800 | +0.16(+2.01%) |
Jul 06, 2004 | 8.030 | 8.110 | 7.880 | 7.950 | 129,300 | -0.34(-4.10%) |
Jul 02, 2004 | 8.230 | 8.310 | 8.030 | 8.290 | 51,800 | +0.04(+0.48%) |
Jul 01, 2004 | 7.970 | 8.300 | 7.870 | 8.250 | 168,300 | +0.30(+3.77%) |
Jun 30, 2004 | 8.380 | 8.400 | 7.870 | 7.950 | 179,800 | -0.39(-4.68%) |
Jun 29, 2004 | 8.610 | 8.610 | 8.160 | 8.340 | 143,800 | -0.26(-3.02%) |
Jun 28, 2004 | 8.870 | 8.990 | 8.460 | 8.600 | 274,200 | -0.18(-2.05%) |
Jun 25, 2004 | 8.840 | 9.110 | 7.820 | 8.780 | 1,945,700 | +0.10(+1.15%) |
Jun 24, 2004 | 9.550 | 9.600 | 8.680 | 8.680 | 198,400 | -0.87(-9.11%) |
Jun 23, 2004 | 8.830 | 9.570 | 8.830 | 9.550 | 502,800 | +0.65(+7.30%) |
Jun 22, 2004 | 8.640 | 8.960 | 8.580 | 8.900 | 144,500 | +0.27(+3.13%) |
Jun 21, 2004 | 8.770 | 8.830 | 8.590 | 8.630 | 112,600 | -0.20(-2.27%) |
Jun 18, 2004 | 8.680 | 9.200 | 8.380 | 8.830 | 187,600 | +0.30(+3.52%) |
Jun 17, 2004 | 8.590 | 8.650 | 8.410 | 8.530 | 126,500 | +0.04(+0.47%) |
Jun 16, 2004 | 8.350 | 8.490 | 8.100 | 8.490 | 248,600 | +0.24(+2.91%) |
Jun 15, 2004 | 8.190 | 8.360 | 8.140 | 8.250 | 364,500 | -0.07(-0.84%) |
Jun 14, 2004 | 8.050 | 8.350 | 8.050 | 8.320 | 407,500 | +0.30(+3.74%) |
Jun 10, 2004 | 8.330 | 8.330 | 7.930 | 8.020 | 251,300 | -0.22(-2.67%) |
Jun 09, 2004 | 8.650 | 8.650 | 8.030 | 8.240 | 124,900 | -0.37(-4.30%) |
Jun 08, 2004 | 8.730 | 8.820 | 8.480 | 8.610 | 124,300 | -0.20(-2.27%) |
Jun 07, 2004 | 8.840 | 8.880 | 8.450 | 8.810 | 168,300 | +0.06(+0.69%) |
Jun 04, 2004 | 9.500 | 9.540 | 8.540 | 8.750 | 368,600 | -0.65(-6.91%) |
Jun 03, 2004 | 9.440 | 9.770 | 9.380 | 9.400 | 188,700 | -0.04(-0.43%) |
Jun 02, 2004 | 10.00 | 10.00 | 9.440 | 9.441 | 111,500 | -0.47(-4.73%) |