Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.025 | 6.038 | 5.779 | 5.844 | 1,825,872 | -0.16(-2.65%) |
Aug 30, 2004 | 6.152 | 6.152 | 5.995 | 6.003 | 752,611 | -0.15(-2.48%) |
Aug 27, 2004 | 6.071 | 6.189 | 6.054 | 6.156 | 580,376 | +0.05(+0.82%) |
Aug 26, 2004 | 6.185 | 6.187 | 6.032 | 6.106 | 1,198,315 | -0.12(-2.00%) |
Aug 25, 2004 | 6.145 | 6.233 | 6.019 | 6.230 | 815,367 | +0.09(+1.49%) |
Aug 24, 2004 | 6.176 | 6.196 | 6.078 | 6.139 | 2,024,675 | +0.02(+0.39%) |
Aug 23, 2004 | 6.220 | 6.222 | 6.071 | 6.115 | 983,021 | -0.04(-0.64%) |
Aug 20, 2004 | 5.971 | 6.209 | 5.955 | 6.154 | 1,038,906 | +0.15(+2.42%) |
Aug 19, 2004 | 6.093 | 6.093 | 5.918 | 6.009 | 1,199,231 | -0.08(-1.38%) |
Aug 18, 2004 | 5.711 | 6.095 | 5.663 | 6.093 | 2,553,290 | +0.33(+5.80%) |
Aug 17, 2004 | 5.654 | 5.796 | 5.619 | 5.759 | 3,178,100 | +0.10(+1.85%) |
Aug 16, 2004 | 5.517 | 5.687 | 5.517 | 5.654 | 2,056,282 | +0.09(+1.65%) |
Aug 13, 2004 | 5.617 | 5.669 | 5.490 | 5.562 | 2,197,369 | -0.03(-0.55%) |
Aug 12, 2004 | 5.693 | 5.752 | 5.569 | 5.593 | 2,807,978 | -0.14(-2.40%) |
Aug 11, 2004 | 5.953 | 5.964 | 5.693 | 5.731 | 5,526,632 | -0.33(-5.47%) |
Aug 10, 2004 | 5.903 | 6.080 | 5.886 | 6.062 | 5,245,376 | +0.16(+2.70%) |
Aug 09, 2004 | 5.916 | 5.966 | 5.862 | 5.903 | 2,509,315 | -0.01(-0.22%) |
Aug 06, 2004 | 6.145 | 6.145 | 5.916 | 5.916 | 1,689,367 | -0.31(-4.91%) |
Aug 05, 2004 | 6.143 | 6.296 | 6.143 | 6.222 | 1,965,126 | +0.06(+0.96%) |
Aug 04, 2004 | 6.287 | 6.309 | 6.104 | 6.163 | 1,548,739 | -0.10(-1.67%) |
Aug 03, 2004 | 6.355 | 6.355 | 6.213 | 6.268 | 1,448,422 | -0.03(-0.55%) |
Aug 02, 2004 | 6.492 | 6.506 | 6.200 | 6.303 | 1,915,654 | -0.26(-4.02%) |
Jul 30, 2004 | 6.324 | 6.724 | 6.213 | 6.567 | 2,944,941 | +0.23(+3.69%) |
Jul 29, 2004 | 6.211 | 6.372 | 6.134 | 6.333 | 4,001,712 | +0.17(+2.73%) |
Jul 28, 2004 | 6.143 | 6.211 | 6.069 | 6.165 | 1,919,319 | -0.02(-0.25%) |
Jul 27, 2004 | 6.102 | 6.206 | 6.102 | 6.180 | 3,133,209 | +0.05(+0.89%) |
Jul 26, 2004 | 6.185 | 6.307 | 6.067 | 6.126 | 2,960,974 | -0.07(-1.20%) |
Jul 23, 2004 | 6.259 | 6.324 | 6.121 | 6.200 | 2,690,253 | -0.09(-1.49%) |
Jul 22, 2004 | 6.001 | 6.342 | 5.999 | 6.294 | 3,433,703 | +0.13(+2.13%) |
Jul 21, 2004 | 6.458 | 6.658 | 6.156 | 6.163 | 5,992,491 | -0.22(-3.45%) |
Jul 20, 2004 | 6.752 | 6.761 | 5.698 | 6.383 | 29,293,670 | -0.79(-11.07%) |
Jul 19, 2004 | 7.075 | 7.390 | 7.014 | 7.178 | 3,232,610 | +0.17(+2.46%) |
Jul 16, 2004 | 7.077 | 7.117 | 6.975 | 7.005 | 2,055,366 | -0.03(-0.43%) |
Jul 15, 2004 | 7.060 | 7.189 | 7.036 | 7.036 | 862,548 | +0.03(+0.37%) |
Jul 14, 2004 | 7.141 | 7.202 | 6.947 | 7.010 | 2,749,803 | -0.22(-3.05%) |
Jul 13, 2004 | 7.213 | 7.342 | 7.213 | 7.230 | 812,618 | +0.05(+0.64%) |
Jul 12, 2004 | 7.732 | 7.776 | 7.184 | 7.184 | 3,549,137 | -0.58(-7.50%) |
Jul 09, 2004 | 7.890 | 8.014 | 7.737 | 7.767 | 1,960,545 | -0.10(-1.28%) |
Jul 08, 2004 | 7.842 | 8.023 | 7.798 | 7.868 | 1,620,198 | +0.00(+0.03%) |
Jul 07, 2004 | 7.885 | 8.007 | 7.866 | 7.866 | 1,731,968 | -0.02(-0.19%) |
Jul 06, 2004 | 8.090 | 8.090 | 7.857 | 7.881 | 1,849,692 | -0.22(-2.72%) |
Jul 02, 2004 | 8.167 | 8.167 | 8.001 | 8.101 | 1,950,926 | +0.00(+0.00%) |
Jul 01, 2004 | 8.331 | 8.372 | 8.066 | 8.101 | 2,408,539 | -0.30(-3.56%) |
Jun 30, 2004 | 8.055 | 8.400 | 8.012 | 8.400 | 2,927,993 | +0.37(+4.59%) |
Jun 29, 2004 | 7.892 | 8.066 | 7.892 | 8.031 | 1,909,241 | +0.14(+1.83%) |
Jun 28, 2004 | 8.069 | 8.110 | 7.848 | 7.887 | 1,641,270 | -0.14(-1.69%) |
Jun 25, 2004 | 8.040 | 8.077 | 7.925 | 8.023 | 2,126,367 | -0.00(-0.03%) |
Jun 24, 2004 | 8.066 | 8.119 | 7.949 | 8.025 | 2,007,727 | -0.02(-0.30%) |
Jun 23, 2004 | 7.914 | 8.077 | 7.831 | 8.049 | 1,344,897 | +0.12(+1.49%) |
Jun 22, 2004 | 7.796 | 7.955 | 7.774 | 7.931 | 1,037,073 | +0.13(+1.71%) |
Jun 21, 2004 | 7.890 | 7.973 | 7.770 | 7.798 | 2,082,851 | -0.09(-1.16%) |
Jun 18, 2004 | 7.770 | 7.922 | 7.767 | 7.890 | 3,548,679 | +0.03(+0.39%) |
Jun 17, 2004 | 7.750 | 7.859 | 7.719 | 7.859 | 3,155,654 | +0.12(+1.52%) |
Jun 16, 2004 | 7.641 | 7.776 | 7.490 | 7.741 | 1,911,532 | +0.16(+2.13%) |
Jun 15, 2004 | 7.422 | 7.621 | 7.346 | 7.580 | 2,407,623 | +0.32(+4.39%) |
Jun 14, 2004 | 7.420 | 7.420 | 7.182 | 7.261 | 1,045,319 | -0.13(-1.77%) |
Jun 10, 2004 | 7.329 | 7.422 | 7.281 | 7.392 | 1,511,177 | +0.10(+1.44%) |
Jun 09, 2004 | 7.287 | 7.405 | 7.206 | 7.287 | 1,784,646 | -0.01(-0.09%) |
Jun 08, 2004 | 7.329 | 7.401 | 7.254 | 7.294 | 1,101,203 | -0.03(-0.48%) |
Jun 07, 2004 | 7.226 | 7.396 | 7.156 | 7.329 | 1,393,911 | +0.16(+2.16%) |
Jun 04, 2004 | 6.986 | 7.246 | 6.953 | 7.174 | 1,037,989 | +0.31(+4.45%) |
Jun 03, 2004 | 7.056 | 7.077 | 6.866 | 6.868 | 645,422 | -0.26(-3.70%) |
Jun 02, 2004 | 7.222 | 7.276 | 7.088 | 7.132 | 674,739 | -0.13(-1.83%) |