Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.968 | 7.086 | 6.964 | 7.082 | 249,112 | +0.14(+1.95%) |
Aug 30, 2004 | 7.052 | 7.107 | 6.930 | 6.947 | 194,411 | -0.07(-0.96%) |
Aug 27, 2004 | 6.947 | 7.086 | 6.921 | 7.014 | 166,469 | +0.08(+1.16%) |
Aug 26, 2004 | 6.968 | 6.972 | 6.934 | 6.934 | 69,145 | -0.03(-0.48%) |
Aug 25, 2004 | 6.981 | 7.006 | 6.938 | 6.968 | 151,314 | +0.03(+0.43%) |
Aug 24, 2004 | 7.010 | 7.010 | 6.913 | 6.938 | 677,245 | -0.02(-0.30%) |
Aug 23, 2004 | 6.955 | 6.985 | 6.917 | 6.959 | 333,649 | -0.00(-0.06%) |
Aug 20, 2004 | 6.968 | 7.040 | 6.951 | 6.964 | 177,125 | -0.03(-0.36%) |
Aug 19, 2004 | 7.052 | 7.103 | 6.985 | 6.989 | 130,949 | -0.02(-0.30%) |
Aug 18, 2004 | 6.905 | 7.128 | 6.892 | 7.010 | 432,868 | +0.14(+1.97%) |
Aug 17, 2004 | 7.150 | 7.154 | 6.871 | 6.875 | 255,506 | -0.24(-3.44%) |
Aug 16, 2004 | 6.968 | 7.158 | 6.968 | 7.120 | 267,346 | +0.21(+2.99%) |
Aug 13, 2004 | 6.926 | 6.968 | 6.905 | 6.913 | 307,128 | -0.00(-0.06%) |
Aug 12, 2004 | 6.997 | 7.040 | 6.875 | 6.917 | 359,224 | -0.03(-0.43%) |
Aug 11, 2004 | 7.040 | 7.040 | 6.837 | 6.947 | 445,655 | -0.08(-1.14%) |
Aug 10, 2004 | 6.947 | 7.137 | 6.947 | 7.027 | 561,450 | +0.11(+1.59%) |
Aug 09, 2004 | 6.883 | 6.968 | 6.883 | 6.917 | 572,106 | +0.07(+0.99%) |
Aug 06, 2004 | 6.820 | 7.002 | 6.803 | 6.850 | 847,029 | +0.02(+0.31%) |
Aug 05, 2004 | 6.664 | 7.040 | 6.503 | 6.829 | 923,279 | +0.24(+3.65%) |
Aug 04, 2004 | 6.668 | 6.698 | 6.499 | 6.588 | 101,586 | -0.15(-2.26%) |
Aug 03, 2004 | 6.672 | 6.909 | 6.672 | 6.740 | 1,753,969 | +0.07(+1.01%) |
Aug 02, 2004 | 6.558 | 6.702 | 6.558 | 6.672 | 136,633 | +0.04(+0.57%) |
Jul 30, 2004 | 6.630 | 6.647 | 6.546 | 6.634 | 119,820 | +0.05(+0.83%) |
Jul 29, 2004 | 6.444 | 6.613 | 6.427 | 6.579 | 229,221 | +0.18(+2.77%) |
Jul 28, 2004 | 6.478 | 6.478 | 6.305 | 6.402 | 98,034 | -0.10(-1.56%) |
Jul 27, 2004 | 6.343 | 6.508 | 6.339 | 6.503 | 145,868 | +0.16(+2.53%) |
Jul 26, 2004 | 6.356 | 6.372 | 6.225 | 6.343 | 164,812 | +0.02(+0.27%) |
Jul 23, 2004 | 6.322 | 6.343 | 6.318 | 6.326 | 55,647 | +0.02(+0.27%) |
Jul 22, 2004 | 6.356 | 6.419 | 6.187 | 6.309 | 233,010 | -0.05(-0.73%) |
Jul 21, 2004 | 6.389 | 6.457 | 6.356 | 6.356 | 116,505 | -0.03(-0.53%) |
Jul 20, 2004 | 6.398 | 6.419 | 6.296 | 6.389 | 151,077 | -0.01(-0.13%) |
Jul 19, 2004 | 6.377 | 6.449 | 6.334 | 6.398 | 167,890 | -0.02(-0.33%) |
Jul 16, 2004 | 6.284 | 6.449 | 6.229 | 6.419 | 411,556 | +0.14(+2.22%) |
Jul 15, 2004 | 6.334 | 6.377 | 6.187 | 6.280 | 206,725 | -0.00(-0.07%) |
Jul 14, 2004 | 6.313 | 6.313 | 6.174 | 6.284 | 154,392 | -0.05(-0.80%) |
Jul 13, 2004 | 6.250 | 6.334 | 6.166 | 6.334 | 467,677 | +0.05(+0.81%) |
Jul 12, 2004 | 6.343 | 6.356 | 6.166 | 6.284 | 154,866 | -0.01(-0.13%) |
Jul 09, 2004 | 6.284 | 6.322 | 6.174 | 6.292 | 183,045 | +0.03(+0.40%) |
Jul 08, 2004 | 6.301 | 6.457 | 6.208 | 6.267 | 321,099 | -0.11(-1.72%) |
Jul 07, 2004 | 6.301 | 6.495 | 6.296 | 6.377 | 230,642 | +0.04(+0.67%) |
Jul 06, 2004 | 6.440 | 6.444 | 6.309 | 6.334 | 552,215 | -0.05(-0.73%) |
Jul 02, 2004 | 6.461 | 6.503 | 6.284 | 6.381 | 321,099 | -0.13(-2.01%) |
Jul 01, 2004 | 6.609 | 6.736 | 6.499 | 6.512 | 297,419 | -0.11(-1.66%) |
Jun 30, 2004 | 6.651 | 6.693 | 6.550 | 6.622 | 149,420 | -0.03(-0.44%) |
Jun 29, 2004 | 6.550 | 6.651 | 6.508 | 6.651 | 41,676 | +0.10(+1.55%) |
Jun 28, 2004 | 6.537 | 6.643 | 6.512 | 6.550 | 75,065 | +0.03(+0.39%) |
Jun 25, 2004 | 6.596 | 6.609 | 6.482 | 6.525 | 97,561 | -0.08(-1.28%) |
Jun 24, 2004 | 6.643 | 6.668 | 6.495 | 6.609 | 77,670 | -0.08(-1.26%) |
Jun 23, 2004 | 6.588 | 6.693 | 6.512 | 6.693 | 178,072 | +0.15(+2.26%) |
Jun 22, 2004 | 6.385 | 6.546 | 6.334 | 6.546 | 228,747 | +0.20(+3.20%) |
Jun 21, 2004 | 6.436 | 6.482 | 6.326 | 6.343 | 122,188 | -0.09(-1.44%) |
Jun 18, 2004 | 6.503 | 6.516 | 6.419 | 6.436 | 142,316 | +0.03(+0.53%) |
Jun 17, 2004 | 6.461 | 6.474 | 6.381 | 6.402 | 84,774 | -0.09(-1.43%) |
Jun 16, 2004 | 6.385 | 6.525 | 6.356 | 6.495 | 164,338 | +0.08(+1.18%) |
Jun 15, 2004 | 6.292 | 6.461 | 6.258 | 6.419 | 600,995 | +0.10(+1.54%) |
Jun 14, 2004 | 6.503 | 6.503 | 6.258 | 6.322 | 620,886 | -0.25(-3.79%) |
Jun 10, 2004 | 6.710 | 6.710 | 6.546 | 6.571 | 137,343 | -0.03(-0.51%) |
Jun 09, 2004 | 6.799 | 6.799 | 6.571 | 6.605 | 375,089 | -0.19(-2.86%) |
Jun 08, 2004 | 6.757 | 6.875 | 6.715 | 6.799 | 87,615 | +0.03(+0.44%) |
Jun 07, 2004 | 6.698 | 6.782 | 6.664 | 6.769 | 97,797 | +0.06(+0.94%) |
Jun 04, 2004 | 6.693 | 6.786 | 6.693 | 6.706 | 43,807 | +0.03(+0.51%) |
Jun 03, 2004 | 6.630 | 6.727 | 6.601 | 6.672 | 96,377 | +0.02(+0.25%) |
Jun 02, 2004 | 6.702 | 6.702 | 6.601 | 6.655 | 100,402 | -0.03(-0.51%) |