Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.694 | 6.694 | 6.672 | 6.675 | 21,759 | -0.02(-0.32%) |
Aug 30, 2004 | 6.715 | 6.715 | 6.677 | 6.696 | 138,504 | -0.02(-0.25%) |
Aug 27, 2004 | 6.684 | 6.730 | 6.682 | 6.713 | 103,355 | +0.03(+0.50%) |
Aug 26, 2004 | 6.644 | 6.682 | 6.634 | 6.680 | 57,745 | +0.02(+0.25%) |
Aug 25, 2004 | 6.691 | 6.703 | 6.644 | 6.663 | 67,787 | -0.11(-1.55%) |
Aug 24, 2004 | 6.727 | 6.787 | 6.727 | 6.768 | 43,518 | +0.04(+0.60%) |
Aug 23, 2004 | 6.782 | 6.794 | 6.727 | 6.727 | 38,078 | -0.05(-0.81%) |
Aug 20, 2004 | 6.792 | 6.811 | 6.758 | 6.782 | 28,454 | -0.02(-0.35%) |
Aug 19, 2004 | 6.804 | 6.806 | 6.763 | 6.806 | 23,014 | +0.03(+0.39%) |
Aug 18, 2004 | 6.763 | 6.806 | 6.749 | 6.780 | 25,106 | +0.00(+0.04%) |
Aug 17, 2004 | 6.656 | 6.778 | 6.656 | 6.778 | 24,269 | +0.13(+1.98%) |
Aug 16, 2004 | 6.634 | 6.737 | 6.634 | 6.646 | 29,709 | +0.02(+0.32%) |
Aug 13, 2004 | 6.565 | 6.634 | 6.500 | 6.625 | 85,780 | +0.05(+0.76%) |
Aug 12, 2004 | 6.617 | 6.620 | 6.558 | 6.574 | 51,468 | -0.05(-0.79%) |
Aug 11, 2004 | 6.608 | 6.632 | 6.605 | 6.627 | 46,447 | +0.01(+0.11%) |
Aug 10, 2004 | 6.629 | 6.629 | 6.586 | 6.620 | 51,468 | +0.05(+0.76%) |
Aug 09, 2004 | 6.562 | 6.648 | 6.500 | 6.570 | 56,071 | -0.00(-0.07%) |
Aug 06, 2004 | 6.966 | 6.966 | 6.572 | 6.574 | 345,633 | -0.41(-5.88%) |
Aug 05, 2004 | 7.086 | 7.093 | 6.981 | 6.985 | 53,979 | -0.09(-1.25%) |
Aug 04, 2004 | 7.038 | 7.169 | 7.000 | 7.074 | 96,241 | +0.06(+0.85%) |
Aug 03, 2004 | 7.026 | 7.043 | 6.969 | 7.014 | 50,213 | -0.04(-0.51%) |
Aug 02, 2004 | 7.009 | 7.119 | 6.950 | 7.050 | 55,234 | -0.02(-0.27%) |
Jul 30, 2004 | 7.086 | 7.117 | 7.016 | 7.069 | 38,078 | +0.01(+0.10%) |
Jul 29, 2004 | 6.919 | 7.112 | 6.866 | 7.062 | 95,404 | +0.17(+2.46%) |
Jul 28, 2004 | 6.940 | 6.940 | 6.811 | 6.892 | 149,802 | -0.04(-0.55%) |
Jul 27, 2004 | 6.930 | 6.983 | 6.856 | 6.930 | 74,901 | -0.02(-0.28%) |
Jul 26, 2004 | 6.990 | 7.016 | 6.909 | 6.950 | 145,199 | +0.01(+0.21%) |
Jul 23, 2004 | 6.933 | 6.978 | 6.923 | 6.935 | 24,688 | +0.00(+0.00%) |
Jul 22, 2004 | 7.117 | 7.117 | 6.933 | 6.935 | 94,149 | -0.16(-2.22%) |
Jul 21, 2004 | 7.093 | 7.157 | 7.081 | 7.093 | 116,745 | +0.02(+0.27%) |
Jul 20, 2004 | 7.014 | 7.157 | 6.966 | 7.074 | 85,780 | +0.04(+0.51%) |
Jul 19, 2004 | 7.098 | 7.105 | 7.014 | 7.038 | 44,773 | -0.03(-0.37%) |
Jul 16, 2004 | 7.062 | 7.095 | 7.050 | 7.064 | 33,056 | +0.00(+0.07%) |
Jul 15, 2004 | 7.148 | 7.148 | 7.050 | 7.060 | 140,178 | -0.11(-1.53%) |
Jul 14, 2004 | 7.136 | 7.229 | 7.074 | 7.169 | 39,333 | +0.02(+0.30%) |
Jul 13, 2004 | 7.134 | 7.222 | 7.117 | 7.148 | 57,326 | +0.01(+0.13%) |
Jul 12, 2004 | 7.155 | 7.155 | 7.134 | 7.138 | 112,142 | +0.00(+0.03%) |
Jul 09, 2004 | 7.169 | 7.169 | 7.067 | 7.136 | 66,113 | -0.04(-0.50%) |
Jul 08, 2004 | 7.172 | 7.205 | 7.134 | 7.172 | 155,660 | +0.02(+0.33%) |
Jul 07, 2004 | 7.167 | 7.253 | 7.146 | 7.148 | 301,697 | +0.02(+0.34%) |
Jul 06, 2004 | 6.966 | 7.174 | 6.966 | 7.124 | 212,150 | +0.18(+2.65%) |
Jul 02, 2004 | 6.978 | 6.978 | 6.907 | 6.940 | 82,851 | -0.01(-0.21%) |
Jul 01, 2004 | 6.981 | 6.990 | 6.945 | 6.954 | 183,277 | -0.00(-0.03%) |
Jun 30, 2004 | 6.930 | 6.966 | 6.907 | 6.957 | 218,845 | +0.09(+1.25%) |
Jun 29, 2004 | 6.773 | 6.907 | 6.763 | 6.871 | 355,257 | +0.16(+2.35%) |
Jun 28, 2004 | 6.572 | 6.763 | 6.572 | 6.713 | 112,561 | +0.16(+2.41%) |
Jun 25, 2004 | 6.455 | 6.560 | 6.452 | 6.555 | 103,773 | +0.10(+1.55%) |
Jun 24, 2004 | 6.386 | 6.539 | 6.381 | 6.455 | 153,986 | +0.05(+0.86%) |
Jun 23, 2004 | 6.357 | 6.405 | 6.357 | 6.400 | 135,993 | +0.04(+0.64%) |
Jun 22, 2004 | 6.376 | 6.376 | 6.343 | 6.359 | 34,312 | -0.00(-0.04%) |
Jun 21, 2004 | 6.357 | 6.395 | 6.333 | 6.362 | 139,759 | +0.00(+0.08%) |
Jun 18, 2004 | 6.395 | 6.424 | 6.326 | 6.357 | 414,676 | -0.06(-0.97%) |
Jun 17, 2004 | 6.429 | 6.450 | 6.371 | 6.419 | 133,483 | -0.02(-0.33%) |
Jun 16, 2004 | 6.309 | 6.441 | 6.309 | 6.441 | 172,816 | +0.12(+1.93%) |
Jun 15, 2004 | 6.249 | 6.319 | 6.249 | 6.319 | 51,468 | +0.10(+1.58%) |
Jun 14, 2004 | 6.237 | 6.273 | 6.204 | 6.221 | 102,936 | -0.03(-0.46%) |
Jun 10, 2004 | 6.242 | 6.273 | 6.199 | 6.249 | 43,936 | +0.03(+0.50%) |
Jun 09, 2004 | 6.331 | 6.331 | 6.214 | 6.218 | 39,333 | -0.11(-1.74%) |
Jun 08, 2004 | 6.357 | 6.438 | 6.261 | 6.328 | 107,121 | -0.00(-0.08%) |
Jun 07, 2004 | 6.300 | 6.383 | 6.297 | 6.333 | 68,624 | +0.06(+0.91%) |
Jun 04, 2004 | 6.225 | 6.345 | 6.225 | 6.276 | 56,489 | +0.03(+0.42%) |
Jun 03, 2004 | 6.280 | 6.333 | 6.194 | 6.249 | 111,724 | -0.05(-0.76%) |
Jun 02, 2004 | 6.333 | 6.381 | 6.278 | 6.297 | 131,809 | -0.05(-0.83%) |