Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.674 | 6.731 | 6.602 | 6.717 | 488,162 | +0.04(+0.65%) |
Aug 30, 2004 | 6.703 | 6.710 | 6.609 | 6.674 | 365,359 | -0.01(-0.22%) |
Aug 27, 2004 | 6.652 | 6.753 | 6.587 | 6.688 | 591,144 | +0.11(+1.64%) |
Aug 26, 2004 | 6.515 | 6.666 | 6.457 | 6.580 | 738,342 | +0.11(+1.67%) |
Aug 25, 2004 | 6.537 | 6.537 | 6.428 | 6.472 | 428,285 | -0.02(-0.33%) |
Aug 24, 2004 | 6.464 | 6.515 | 6.385 | 6.493 | 435,492 | +0.12(+1.81%) |
Aug 23, 2004 | 6.464 | 6.464 | 6.277 | 6.378 | 346,232 | -0.06(-1.01%) |
Aug 20, 2004 | 6.392 | 6.464 | 6.356 | 6.443 | 351,221 | +0.10(+1.59%) |
Aug 19, 2004 | 6.349 | 6.378 | 6.277 | 6.342 | 234,240 | -0.04(-0.57%) |
Aug 18, 2004 | 6.277 | 6.385 | 6.241 | 6.378 | 441,868 | +0.07(+1.14%) |
Aug 17, 2004 | 6.277 | 6.313 | 6.205 | 6.306 | 348,588 | +0.07(+1.16%) |
Aug 16, 2004 | 6.133 | 6.277 | 6.097 | 6.234 | 604,035 | +0.19(+3.23%) |
Aug 13, 2004 | 6.003 | 6.097 | 6.003 | 6.039 | 229,250 | +0.01(+0.24%) |
Aug 12, 2004 | 6.068 | 6.068 | 5.988 | 6.024 | 285,385 | -0.04(-0.60%) |
Aug 11, 2004 | 6.075 | 6.097 | 5.974 | 6.060 | 652,823 | +0.00(+0.00%) |
Aug 10, 2004 | 5.974 | 6.104 | 5.945 | 6.060 | 460,580 | +0.12(+2.07%) |
Aug 09, 2004 | 6.032 | 6.082 | 5.923 | 5.938 | 448,244 | -0.02(-0.36%) |
Aug 06, 2004 | 5.988 | 6.154 | 5.916 | 5.959 | 755,390 | -0.01(-0.24%) |
Aug 05, 2004 | 6.118 | 6.125 | 5.959 | 5.974 | 507,566 | -0.07(-1.19%) |
Aug 04, 2004 | 6.198 | 6.198 | 6.024 | 6.046 | 575,205 | -0.05(-0.83%) |
Aug 03, 2004 | 6.133 | 6.183 | 5.974 | 6.097 | 563,701 | -0.03(-0.47%) |
Aug 02, 2004 | 5.916 | 6.125 | 5.808 | 6.125 | 733,213 | +0.27(+4.69%) |
Jul 30, 2004 | 5.808 | 5.851 | 5.700 | 5.851 | 1,066,001 | +0.03(+0.50%) |
Jul 29, 2004 | 5.830 | 5.916 | 5.793 | 5.822 | 651,991 | -0.08(-1.34%) |
Jul 28, 2004 | 5.880 | 5.909 | 5.527 | 5.902 | 1,360,534 | -0.03(-0.49%) |
Jul 27, 2004 | 6.190 | 6.200 | 5.808 | 5.931 | 1,359,286 | -0.25(-3.97%) |
Jul 26, 2004 | 6.270 | 6.270 | 6.118 | 6.176 | 402,228 | -0.06(-1.04%) |
Jul 23, 2004 | 6.241 | 6.262 | 6.169 | 6.241 | 419,969 | +0.04(+0.58%) |
Jul 22, 2004 | 6.313 | 6.335 | 6.183 | 6.205 | 412,900 | -0.07(-1.15%) |
Jul 21, 2004 | 6.385 | 6.400 | 6.277 | 6.277 | 465,847 | -0.09(-1.36%) |
Jul 20, 2004 | 6.349 | 6.378 | 6.299 | 6.363 | 345,539 | +0.03(+0.46%) |
Jul 19, 2004 | 6.371 | 6.371 | 6.284 | 6.335 | 549,702 | -0.01(-0.23%) |
Jul 16, 2004 | 6.371 | 6.414 | 6.320 | 6.349 | 457,253 | -0.02(-0.34%) |
Jul 15, 2004 | 6.385 | 6.392 | 6.335 | 6.371 | 369,656 | +0.05(+0.80%) |
Jul 14, 2004 | 6.378 | 6.392 | 6.299 | 6.320 | 518,377 | -0.06(-0.90%) |
Jul 13, 2004 | 6.385 | 6.407 | 6.327 | 6.378 | 415,118 | -0.01(-0.11%) |
Jul 12, 2004 | 6.443 | 6.472 | 6.320 | 6.385 | 574,789 | -0.07(-1.12%) |
Jul 09, 2004 | 6.479 | 6.486 | 6.407 | 6.457 | 316,709 | +0.05(+0.79%) |
Jul 08, 2004 | 6.580 | 6.580 | 6.371 | 6.407 | 622,885 | -0.23(-3.48%) |
Jul 07, 2004 | 6.681 | 6.717 | 6.602 | 6.638 | 777,844 | -0.03(-0.43%) |
Jul 06, 2004 | 6.645 | 6.688 | 6.602 | 6.666 | 722,125 | +0.04(+0.54%) |
Jul 02, 2004 | 6.472 | 6.666 | 6.436 | 6.630 | 910,487 | +0.20(+3.14%) |
Jul 01, 2004 | 6.407 | 6.464 | 6.407 | 6.428 | 587,402 | +0.01(+0.11%) |
Jun 30, 2004 | 6.457 | 6.464 | 6.363 | 6.421 | 852,135 | -0.01(-0.22%) |
Jun 29, 2004 | 6.443 | 6.472 | 6.407 | 6.436 | 556,632 | -0.03(-0.45%) |
Jun 28, 2004 | 6.479 | 6.479 | 6.443 | 6.464 | 732,659 | -0.01(-0.22%) |
Jun 25, 2004 | 6.464 | 6.479 | 6.421 | 6.479 | 789,348 | +0.04(+0.56%) |
Jun 24, 2004 | 6.464 | 6.479 | 6.428 | 6.443 | 412,900 | +0.01(+0.11%) |
Jun 23, 2004 | 6.457 | 6.479 | 6.407 | 6.436 | 641,042 | +0.01(+0.11%) |
Jun 22, 2004 | 6.479 | 6.479 | 6.407 | 6.428 | 493,013 | -0.04(-0.67%) |
Jun 21, 2004 | 6.436 | 6.493 | 6.421 | 6.472 | 443,393 | +0.04(+0.56%) |
Jun 18, 2004 | 6.508 | 6.515 | 6.428 | 6.436 | 852,412 | -0.07(-1.11%) |
Jun 17, 2004 | 6.493 | 6.508 | 6.450 | 6.508 | 1,113,542 | +0.01(+0.11%) |
Jun 16, 2004 | 6.565 | 6.565 | 6.464 | 6.501 | 803,208 | -0.02(-0.33%) |
Jun 15, 2004 | 6.638 | 6.645 | 6.515 | 6.522 | 1,132,253 | +0.03(+0.44%) |
Jun 14, 2004 | 6.674 | 6.674 | 6.400 | 6.493 | 822,335 | -0.18(-2.70%) |
Jun 10, 2004 | 6.753 | 6.760 | 6.638 | 6.674 | 539,307 | -0.04(-0.54%) |
Jun 09, 2004 | 6.760 | 6.767 | 6.681 | 6.710 | 372,012 | +0.00(+0.00%) |
Jun 08, 2004 | 6.840 | 6.840 | 6.710 | 6.710 | 399,455 | -0.13(-1.90%) |
Jun 07, 2004 | 6.782 | 6.840 | 6.688 | 6.840 | 492,320 | +0.13(+1.94%) |
Jun 04, 2004 | 6.746 | 6.782 | 6.681 | 6.710 | 368,270 | +0.03(+0.43%) |
Jun 03, 2004 | 6.847 | 6.847 | 6.638 | 6.681 | 531,268 | -0.10(-1.49%) |
Jun 02, 2004 | 6.602 | 6.811 | 6.602 | 6.782 | 710,621 | +0.15(+2.29%) |