Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.160 | 6.211 | 6.160 | 6.179 | 1,889,617 | +0.07(+1.09%) |
Aug 30, 2004 | 6.195 | 6.195 | 6.084 | 6.113 | 364,800 | -0.13(-2.09%) |
Aug 27, 2004 | 6.288 | 6.291 | 6.227 | 6.243 | 208,457 | -0.04(-0.71%) |
Aug 26, 2004 | 6.234 | 6.307 | 6.227 | 6.288 | 1,308,510 | +0.04(+0.66%) |
Aug 25, 2004 | 6.291 | 6.291 | 6.167 | 6.246 | 1,145,888 | -0.04(-0.71%) |
Aug 24, 2004 | 6.332 | 6.371 | 6.291 | 6.291 | 1,435,971 | -0.05(-0.75%) |
Aug 23, 2004 | 6.307 | 6.355 | 6.259 | 6.339 | 2,611,684 | +0.02(+0.25%) |
Aug 20, 2004 | 6.189 | 6.418 | 6.100 | 6.323 | 4,970,017 | +0.15(+2.37%) |
Aug 19, 2004 | 5.941 | 6.192 | 5.937 | 6.176 | 982,952 | +0.18(+2.92%) |
Aug 18, 2004 | 5.918 | 6.058 | 5.909 | 6.001 | 314,256 | +0.07(+1.13%) |
Aug 17, 2004 | 5.893 | 5.998 | 5.893 | 5.934 | 1,534,862 | +0.04(+0.70%) |
Aug 16, 2004 | 5.925 | 5.925 | 5.880 | 5.893 | 346,592 | -0.03(-0.54%) |
Aug 13, 2004 | 5.702 | 5.941 | 5.686 | 5.925 | 1,872,036 | +0.25(+4.49%) |
Aug 12, 2004 | 6.055 | 6.062 | 5.542 | 5.670 | 14,530,182 | -0.39(-6.37%) |
Aug 11, 2004 | 6.058 | 6.058 | 6.052 | 6.055 | 6,421,999 | -0.01(-0.21%) |
Aug 10, 2004 | 6.052 | 6.084 | 6.052 | 6.068 | 2,527,233 | +0.02(+0.26%) |
Aug 09, 2004 | 6.106 | 6.109 | 6.052 | 6.052 | 2,152,387 | -0.06(-0.94%) |
Aug 06, 2004 | 6.052 | 6.109 | 6.052 | 6.109 | 2,961,729 | +0.06(+0.95%) |
Aug 05, 2004 | 6.103 | 6.179 | 6.052 | 6.052 | 2,059,774 | -0.05(-0.78%) |
Aug 04, 2004 | 6.062 | 6.106 | 6.052 | 6.100 | 14,613,376 | +0.03(+0.52%) |
Aug 03, 2004 | 6.170 | 6.170 | 6.052 | 6.068 | 2,824,537 | -0.11(-1.70%) |
Aug 02, 2004 | 6.116 | 6.195 | 6.084 | 6.173 | 1,106,645 | +0.04(+0.62%) |
Jul 30, 2004 | 6.243 | 6.250 | 6.132 | 6.135 | 6,763,254 | -0.11(-1.83%) |
Jul 29, 2004 | 6.227 | 6.326 | 6.202 | 6.250 | 3,712,365 | +0.02(+0.26%) |
Jul 28, 2004 | 6.243 | 6.243 | 6.113 | 6.234 | 4,010,296 | -0.01(-0.15%) |
Jul 27, 2004 | 6.259 | 6.278 | 6.164 | 6.243 | 3,275,671 | +0.00(+0.00%) |
Jul 26, 2004 | 6.148 | 6.355 | 6.148 | 6.243 | 4,822,150 | +0.11(+1.87%) |
Jul 23, 2004 | 6.211 | 6.243 | 6.093 | 6.129 | 5,960,504 | -0.08(-1.33%) |