Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.327 | 6.428 | 6.312 | 6.391 | 313,609 | +0.04(+0.69%) |
Aug 30, 2004 | 6.327 | 6.360 | 6.314 | 6.347 | 294,037 | -0.02(-0.28%) |
Aug 27, 2004 | 6.305 | 6.371 | 6.277 | 6.365 | 161,584 | +0.04(+0.59%) |
Aug 26, 2004 | 6.363 | 6.363 | 6.239 | 6.327 | 363,222 | -0.06(-0.89%) |
Aug 25, 2004 | 6.321 | 6.384 | 6.176 | 6.384 | 290,396 | +0.07(+1.18%) |
Aug 24, 2004 | 6.316 | 6.349 | 6.220 | 6.310 | 291,761 | +0.01(+0.14%) |
Aug 23, 2004 | 6.279 | 6.393 | 6.261 | 6.301 | 358,215 | +0.02(+0.35%) |
Aug 20, 2004 | 6.207 | 6.281 | 6.174 | 6.279 | 797,451 | +0.11(+1.71%) |
Aug 19, 2004 | 6.171 | 6.294 | 6.152 | 6.174 | 1,615,385 | +0.00(+0.07%) |
Aug 18, 2004 | 6.152 | 6.178 | 6.116 | 6.169 | 970,869 | +0.02(+0.29%) |
Aug 17, 2004 | 6.297 | 6.305 | 6.141 | 6.152 | 1,142,922 | -0.17(-2.64%) |
Aug 16, 2004 | 6.156 | 6.319 | 6.149 | 6.319 | 311,333 | +0.16(+2.64%) |
Aug 13, 2004 | 6.156 | 6.261 | 6.149 | 6.156 | 375,967 | -0.03(-0.46%) |
Aug 12, 2004 | 6.272 | 6.283 | 6.147 | 6.185 | 279,016 | -0.11(-1.78%) |
Aug 11, 2004 | 6.338 | 6.349 | 6.141 | 6.297 | 684,115 | -0.07(-1.10%) |
Aug 10, 2004 | 6.196 | 6.371 | 6.196 | 6.367 | 526,627 | +0.22(+3.65%) |
Aug 09, 2004 | 6.283 | 6.321 | 6.141 | 6.143 | 829,768 | -0.07(-1.20%) |
Aug 06, 2004 | 6.773 | 6.773 | 6.114 | 6.218 | 2,237,142 | -0.56(-8.21%) |
Aug 05, 2004 | 6.916 | 6.929 | 6.734 | 6.773 | 258,079 | -0.15(-2.22%) |
Aug 04, 2004 | 6.947 | 6.997 | 6.868 | 6.927 | 270,823 | -0.04(-0.60%) |
Aug 03, 2004 | 6.956 | 7.030 | 6.890 | 6.969 | 282,203 | +0.02(+0.22%) |
Aug 02, 2004 | 6.997 | 7.026 | 6.877 | 6.954 | 657,715 | -0.07(-1.00%) |
Jul 30, 2004 | 7.118 | 7.118 | 7.013 | 7.024 | 291,761 | -0.12(-1.69%) |
Jul 29, 2004 | 7.107 | 7.156 | 7.008 | 7.145 | 253,982 | +0.06(+0.84%) |
Jul 28, 2004 | 7.052 | 7.167 | 6.954 | 7.085 | 638,598 | +0.00(+0.00%) |
Jul 27, 2004 | 6.866 | 7.085 | 6.866 | 7.085 | 474,738 | +0.10(+1.38%) |
Jul 26, 2004 | 7.294 | 7.298 | 6.989 | 6.989 | 459,262 | -0.31(-4.24%) |
Jul 23, 2004 | 7.118 | 7.323 | 7.096 | 7.298 | 654,529 | +0.16(+2.31%) |
Jul 22, 2004 | 7.107 | 7.184 | 7.063 | 7.134 | 524,806 | +0.01(+0.19%) |
Jul 21, 2004 | 7.230 | 7.252 | 7.107 | 7.120 | 320,892 | -0.11(-1.49%) |
Jul 20, 2004 | 7.019 | 7.230 | 7.019 | 7.228 | 253,527 | +0.23(+3.30%) |
Jul 19, 2004 | 7.011 | 7.059 | 6.943 | 6.997 | 547,109 | -0.01(-0.19%) |
Jul 16, 2004 | 7.096 | 7.103 | 6.888 | 7.011 | 364,133 | -0.07(-0.96%) |
Jul 15, 2004 | 7.041 | 7.083 | 6.997 | 7.079 | 494,765 | +0.02(+0.22%) |
Jul 14, 2004 | 7.142 | 7.142 | 6.927 | 7.063 | 670,915 | -0.08(-1.08%) |
Jul 13, 2004 | 7.294 | 7.303 | 7.136 | 7.140 | 368,684 | -0.15(-2.11%) |
Jul 12, 2004 | 7.360 | 7.373 | 7.292 | 7.294 | 378,698 | -0.05(-0.66%) |
Jul 09, 2004 | 7.342 | 7.457 | 7.334 | 7.342 | 294,947 | +0.02(+0.30%) |
Jul 08, 2004 | 7.639 | 7.661 | 7.316 | 7.320 | 472,007 | -0.35(-4.58%) |
Jul 07, 2004 | 7.514 | 7.700 | 7.492 | 7.672 | 368,684 | +0.18(+2.40%) |
Jul 06, 2004 | 7.648 | 7.654 | 7.470 | 7.492 | 307,237 | -0.16(-2.04%) |
Jul 02, 2004 | 7.624 | 7.672 | 7.624 | 7.648 | 143,832 | -0.03(-0.37%) |
Jul 01, 2004 | 7.813 | 7.813 | 7.672 | 7.676 | 359,581 | -0.11(-1.47%) |
Jun 30, 2004 | 7.755 | 7.806 | 7.731 | 7.791 | 249,886 | +0.07(+0.85%) |
Jun 29, 2004 | 7.668 | 7.810 | 7.657 | 7.725 | 356,850 | +0.07(+0.86%) |
Jun 28, 2004 | 7.580 | 7.742 | 7.516 | 7.659 | 266,272 | +0.11(+1.48%) |
Jun 25, 2004 | 7.613 | 7.722 | 7.547 | 7.547 | 332,726 | -0.05(-0.72%) |
Jun 24, 2004 | 7.755 | 7.755 | 7.555 | 7.602 | 216,659 | -0.14(-1.84%) |
Jun 23, 2004 | 7.639 | 7.744 | 7.580 | 7.744 | 167,046 | +0.12(+1.58%) |
Jun 22, 2004 | 7.564 | 7.624 | 7.404 | 7.624 | 232,134 | +0.07(+0.90%) |
Jun 21, 2004 | 7.641 | 7.641 | 7.525 | 7.555 | 375,967 | -0.09(-1.12%) |
Jun 18, 2004 | 7.641 | 7.762 | 7.547 | 7.641 | 530,723 | +0.00(+0.03%) |
Jun 17, 2004 | 7.652 | 7.681 | 7.569 | 7.639 | 314,975 | -0.00(-0.03%) |
Jun 16, 2004 | 7.470 | 7.687 | 7.470 | 7.641 | 662,722 | -0.10(-1.31%) |
Jun 15, 2004 | 7.679 | 7.755 | 7.646 | 7.742 | 332,271 | +0.09(+1.18%) |
Jun 14, 2004 | 7.799 | 7.830 | 7.652 | 7.652 | 279,927 | -0.15(-1.89%) |
Jun 10, 2004 | 7.953 | 7.953 | 7.782 | 7.799 | 299,499 | -0.12(-1.53%) |
Jun 09, 2004 | 7.986 | 8.019 | 7.887 | 7.920 | 138,370 | -0.05(-0.63%) |
Jun 08, 2004 | 7.931 | 8.008 | 7.909 | 7.971 | 169,777 | +0.02(+0.22%) |
Jun 07, 2004 | 7.764 | 7.964 | 7.744 | 7.953 | 230,769 | +0.23(+3.02%) |
Jun 04, 2004 | 7.793 | 7.806 | 7.689 | 7.720 | 478,834 | -0.02(-0.23%) |
Jun 03, 2004 | 7.892 | 7.914 | 7.738 | 7.738 | 207,100 | -0.14(-1.81%) |
Jun 02, 2004 | 8.061 | 8.074 | 7.865 | 7.881 | 155,211 | -0.15(-1.86%) |