Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.148 | 6.171 | 6.102 | 6.154 | 700,394 | -0.01(-0.19%) |
Aug 30, 2004 | 6.182 | 6.234 | 6.165 | 6.165 | 442,437 | -0.03(-0.55%) |
Aug 27, 2004 | 6.240 | 6.240 | 6.171 | 6.199 | 479,263 | -0.09(-1.46%) |
Aug 26, 2004 | 6.245 | 6.308 | 6.217 | 6.291 | 628,836 | -0.02(-0.27%) |
Aug 25, 2004 | 6.188 | 6.326 | 6.159 | 6.308 | 2,349,366 | +0.15(+2.42%) |
Aug 24, 2004 | 6.171 | 6.188 | 6.131 | 6.159 | 579,095 | +0.04(+0.66%) |
Aug 23, 2004 | 6.228 | 6.240 | 6.114 | 6.119 | 628,312 | -0.01(-0.09%) |
Aug 20, 2004 | 6.039 | 6.159 | 6.028 | 6.125 | 606,845 | -0.02(-0.28%) |
Aug 19, 2004 | 6.182 | 6.182 | 6.102 | 6.142 | 657,285 | -0.02(-0.37%) |
Aug 18, 2004 | 5.987 | 6.205 | 5.987 | 6.165 | 1,057,834 | +0.13(+2.09%) |
Aug 17, 2004 | 6.073 | 6.125 | 6.022 | 6.039 | 570,194 | -0.03(-0.47%) |
Aug 16, 2004 | 5.965 | 6.085 | 5.942 | 6.068 | 1,342,844 | +0.07(+1.24%) |
Aug 13, 2004 | 5.976 | 6.091 | 5.965 | 5.993 | 734,951 | +0.03(+0.48%) |
Aug 12, 2004 | 5.987 | 6.022 | 5.890 | 5.965 | 991,687 | -0.30(-4.84%) |
Aug 11, 2004 | 6.205 | 6.285 | 6.119 | 6.268 | 873,878 | +0.02(+0.27%) |
Aug 10, 2004 | 6.159 | 6.268 | 6.159 | 6.251 | 454,305 | +0.09(+1.49%) |
Aug 09, 2004 | 6.199 | 6.211 | 6.096 | 6.159 | 966,031 | -0.07(-1.10%) |
Aug 06, 2004 | 6.291 | 6.320 | 6.222 | 6.228 | 523,594 | -0.11(-1.81%) |
Aug 05, 2004 | 6.434 | 6.457 | 6.314 | 6.343 | 419,224 | -0.04(-0.63%) |
Aug 04, 2004 | 6.262 | 6.417 | 6.257 | 6.383 | 455,526 | -0.01(-0.18%) |
Aug 03, 2004 | 6.411 | 6.480 | 6.383 | 6.394 | 532,669 | -0.05(-0.80%) |
Aug 02, 2004 | 6.394 | 6.446 | 6.366 | 6.446 | 625,345 | -0.05(-0.79%) |
Jul 30, 2004 | 6.520 | 6.532 | 6.463 | 6.497 | 254,641 | -0.03(-0.53%) |
Jul 29, 2004 | 6.515 | 6.572 | 6.474 | 6.532 | 367,214 | +0.00(+0.00%) |
Jul 28, 2004 | 6.526 | 6.572 | 6.411 | 6.532 | 751,881 | +0.04(+0.62%) |
Jul 27, 2004 | 6.429 | 6.509 | 6.417 | 6.492 | 531,797 | +0.14(+2.26%) |
Jul 26, 2004 | 6.417 | 6.434 | 6.326 | 6.348 | 376,289 | -0.07(-1.07%) |
Jul 23, 2004 | 6.457 | 6.469 | 6.389 | 6.417 | 2,120,905 | -0.15(-2.35%) |
Jul 22, 2004 | 6.566 | 6.601 | 6.486 | 6.572 | 535,985 | -0.03(-0.52%) |
Jul 21, 2004 | 6.692 | 6.755 | 6.606 | 6.606 | 1,241,267 | +0.03(+0.52%) |
Jul 20, 2004 | 6.520 | 6.589 | 6.492 | 6.572 | 862,359 | +0.03(+0.53%) |
Jul 19, 2004 | 6.463 | 6.555 | 6.446 | 6.538 | 778,409 | +0.01(+0.09%) |
Jul 16, 2004 | 6.635 | 6.641 | 6.515 | 6.532 | 376,115 | +0.03(+0.44%) |
Jul 15, 2004 | 6.595 | 6.606 | 6.474 | 6.503 | 477,866 | -0.14(-2.07%) |
Jul 14, 2004 | 6.595 | 6.698 | 6.589 | 6.641 | 290,420 | -0.06(-0.94%) |
Jul 13, 2004 | 6.709 | 6.721 | 6.646 | 6.704 | 617,666 | -0.06(-0.85%) |
Jul 12, 2004 | 6.738 | 6.772 | 6.715 | 6.761 | 327,246 | +0.01(+0.08%) |
Jul 09, 2004 | 6.704 | 6.778 | 6.686 | 6.755 | 536,858 | +0.09(+1.38%) |
Jul 08, 2004 | 6.709 | 6.732 | 6.658 | 6.664 | 552,740 | -0.10(-1.44%) |
Jul 07, 2004 | 6.732 | 6.795 | 6.715 | 6.761 | 310,316 | +0.02(+0.34%) |
Jul 06, 2004 | 6.761 | 6.761 | 6.704 | 6.738 | 806,160 | -0.28(-3.92%) |
Jul 02, 2004 | 7.002 | 7.042 | 6.962 | 7.013 | 488,338 | +0.06(+0.91%) |
Jul 01, 2004 | 7.065 | 7.070 | 6.904 | 6.950 | 693,936 | +0.01(+0.08%) |
Jun 30, 2004 | 7.013 | 7.036 | 6.870 | 6.944 | 565,481 | +0.06(+0.92%) |
Jun 29, 2004 | 6.864 | 6.916 | 6.853 | 6.881 | 317,821 | +0.00(+0.00%) |
Jun 28, 2004 | 6.979 | 6.996 | 6.841 | 6.881 | 587,472 | +0.10(+1.52%) |
Jun 25, 2004 | 6.801 | 6.841 | 6.761 | 6.778 | 554,660 | +0.02(+0.25%) |
Jun 24, 2004 | 6.721 | 6.824 | 6.698 | 6.761 | 542,094 | +0.11(+1.72%) |
Jun 23, 2004 | 6.618 | 6.686 | 6.532 | 6.646 | 1,134,977 | -0.04(-0.60%) |
Jun 22, 2004 | 6.652 | 6.727 | 6.601 | 6.686 | 546,632 | -0.03(-0.51%) |
Jun 21, 2004 | 6.778 | 6.807 | 6.715 | 6.721 | 328,293 | -0.03(-0.42%) |
Jun 18, 2004 | 6.721 | 6.790 | 6.698 | 6.750 | 253,245 | -0.06(-0.93%) |
Jun 17, 2004 | 6.767 | 6.835 | 6.709 | 6.813 | 367,737 | +0.01(+0.17%) |
Jun 16, 2004 | 6.853 | 6.853 | 6.778 | 6.801 | 327,246 | -0.05(-0.75%) |
Jun 15, 2004 | 6.830 | 6.916 | 6.807 | 6.853 | 558,674 | +0.15(+2.22%) |
Jun 14, 2004 | 6.750 | 6.750 | 6.675 | 6.704 | 743,852 | -0.29(-4.10%) |
Jun 10, 2004 | 6.944 | 7.002 | 6.921 | 6.990 | 589,916 | +0.14(+2.09%) |
Jun 09, 2004 | 6.967 | 6.973 | 6.847 | 6.847 | 531,448 | -0.26(-3.63%) |
Jun 08, 2004 | 7.036 | 7.145 | 7.025 | 7.105 | 585,029 | -0.17(-2.29%) |
Jun 07, 2004 | 7.225 | 7.277 | 7.162 | 7.271 | 671,945 | +0.21(+3.00%) |
Jun 04, 2004 | 7.013 | 7.110 | 7.007 | 7.059 | 520,627 | +0.15(+2.16%) |
Jun 03, 2004 | 6.910 | 6.956 | 6.858 | 6.910 | 441,738 | +0.01(+0.08%) |
Jun 02, 2004 | 6.841 | 6.933 | 6.824 | 6.904 | 484,150 | +0.11(+1.69%) |