Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.991 | 7.116 | 6.991 | 7.064 | 55,012 | +0.09(+1.27%) |
Aug 30, 2004 | 6.991 | 7.043 | 6.975 | 6.975 | 71,305 | -0.10(-1.40%) |
Aug 27, 2004 | 7.111 | 7.111 | 7.038 | 7.074 | 92,773 | +0.07(+1.03%) |
Aug 26, 2004 | 6.991 | 7.017 | 6.970 | 7.002 | 67,663 | +0.02(+0.24%) |
Aug 25, 2004 | 6.975 | 7.043 | 6.975 | 6.986 | 41,019 | -0.02(-0.30%) |
Aug 24, 2004 | 7.069 | 7.069 | 6.980 | 7.006 | 120,184 | -0.13(-1.76%) |
Aug 23, 2004 | 7.184 | 7.194 | 7.106 | 7.132 | 74,180 | -0.02(-0.29%) |
Aug 20, 2004 | 7.126 | 7.152 | 7.100 | 7.152 | 50,603 | +0.04(+0.59%) |
Aug 19, 2004 | 7.043 | 7.121 | 7.033 | 7.111 | 75,139 | +0.07(+1.04%) |
Aug 18, 2004 | 6.980 | 7.038 | 6.960 | 7.038 | 22,235 | +0.03(+0.45%) |
Aug 17, 2004 | 7.064 | 7.064 | 6.991 | 7.006 | 45,620 | -0.04(-0.52%) |
Aug 16, 2004 | 7.001 | 7.043 | 6.991 | 7.043 | 40,444 | +0.04(+0.60%) |
Aug 13, 2004 | 6.939 | 7.001 | 6.939 | 7.001 | 115,583 | +0.05(+0.68%) |
Aug 12, 2004 | 6.965 | 6.996 | 6.933 | 6.954 | 66,513 | -0.06(-0.82%) |
Aug 11, 2004 | 7.001 | 7.022 | 6.986 | 7.012 | 82,039 | +0.01(+0.07%) |
Aug 10, 2004 | 7.017 | 7.038 | 6.991 | 7.006 | 67,663 | -0.03(-0.44%) |
Aug 09, 2004 | 6.991 | 7.064 | 6.991 | 7.038 | 146,252 | +0.06(+0.90%) |
Aug 06, 2004 | 6.975 | 7.027 | 6.834 | 6.975 | 71,113 | -0.02(-0.22%) |
Aug 05, 2004 | 6.965 | 7.001 | 6.939 | 6.991 | 29,327 | -0.01(-0.07%) |
Aug 04, 2004 | 6.975 | 7.048 | 6.970 | 6.996 | 90,665 | -0.03(-0.45%) |
Aug 03, 2004 | 7.012 | 7.043 | 6.996 | 7.027 | 122,292 | +0.04(+0.52%) |
Aug 02, 2004 | 6.918 | 7.022 | 6.918 | 6.991 | 69,580 | +0.08(+1.21%) |
Jul 30, 2004 | 6.959 | 7.006 | 6.907 | 6.907 | 58,654 | +0.03(+0.46%) |
Jul 29, 2004 | 6.850 | 6.902 | 6.798 | 6.876 | 125,551 | +0.01(+0.08%) |
Jul 28, 2004 | 6.808 | 6.907 | 6.782 | 6.871 | 107,149 | +0.03(+0.46%) |
Jul 27, 2004 | 6.892 | 6.892 | 6.798 | 6.839 | 43,511 | -0.04(-0.61%) |
Jul 26, 2004 | 6.897 | 6.980 | 6.876 | 6.881 | 135,518 | +0.02(+0.23%) |
Jul 23, 2004 | 6.876 | 6.954 | 6.850 | 6.866 | 141,652 | -0.14(-2.01%) |
Jul 22, 2004 | 6.996 | 7.033 | 6.970 | 7.006 | 76,289 | -0.02(-0.22%) |
Jul 21, 2004 | 7.168 | 7.168 | 7.022 | 7.022 | 119,417 | -0.19(-2.60%) |
Jul 20, 2004 | 7.226 | 7.226 | 7.152 | 7.210 | 64,404 | -0.03(-0.43%) |
Jul 19, 2004 | 7.278 | 7.330 | 7.226 | 7.241 | 42,744 | +0.01(+0.14%) |
Jul 16, 2004 | 7.226 | 7.299 | 7.210 | 7.231 | 50,220 | +0.10(+1.39%) |
Jul 15, 2004 | 7.189 | 7.189 | 7.106 | 7.132 | 75,522 | -0.05(-0.65%) |
Jul 14, 2004 | 7.168 | 7.205 | 7.111 | 7.179 | 109,833 | -0.12(-1.64%) |
Jul 13, 2004 | 7.293 | 7.299 | 7.194 | 7.299 | 105,424 | -0.01(-0.07%) |
Jul 12, 2004 | 7.283 | 7.325 | 7.226 | 7.304 | 81,656 | +0.02(+0.21%) |
Jul 09, 2004 | 7.283 | 7.288 | 7.205 | 7.288 | 86,064 | +0.06(+0.79%) |
Jul 08, 2004 | 7.272 | 7.283 | 7.205 | 7.231 | 252,444 | -0.05(-0.65%) |
Jul 07, 2004 | 7.210 | 7.278 | 7.210 | 7.278 | 124,976 | +0.12(+1.68%) |
Jul 06, 2004 | 7.121 | 7.173 | 7.095 | 7.158 | 324,899 | +0.10(+1.40%) |
Jul 02, 2004 | 7.033 | 7.111 | 7.022 | 7.059 | 73,413 | +0.12(+1.73%) |
Jul 01, 2004 | 6.991 | 6.991 | 6.913 | 6.939 | 55,779 | -0.06(-0.89%) |
Jun 30, 2004 | 6.939 | 7.017 | 6.860 | 7.001 | 75,330 | +0.13(+1.90%) |
Jun 29, 2004 | 6.907 | 6.913 | 6.813 | 6.871 | 85,873 | -0.07(-0.98%) |
Jun 28, 2004 | 7.017 | 7.017 | 6.939 | 6.939 | 109,258 | -0.03(-0.37%) |
Jun 25, 2004 | 6.975 | 6.991 | 6.928 | 6.965 | 56,354 | -0.03(-0.37%) |
Jun 24, 2004 | 6.939 | 7.017 | 6.939 | 6.991 | 100,824 | +0.10(+1.44%) |
Jun 23, 2004 | 6.871 | 6.902 | 6.834 | 6.892 | 35,652 | +0.07(+0.99%) |
Jun 22, 2004 | 6.855 | 6.886 | 6.782 | 6.824 | 32,394 | -0.06(-0.91%) |
Jun 21, 2004 | 6.881 | 6.928 | 6.845 | 6.886 | 82,998 | +0.01(+0.08%) |
Jun 18, 2004 | 6.798 | 6.881 | 6.787 | 6.881 | 38,911 | +0.11(+1.62%) |
Jun 17, 2004 | 6.756 | 6.808 | 6.709 | 6.772 | 53,479 | +0.02(+0.23%) |
Jun 16, 2004 | 6.756 | 6.777 | 6.704 | 6.756 | 2,208,168 | -0.04(-0.54%) |
Jun 15, 2004 | 6.667 | 6.845 | 6.667 | 6.793 | 82,422 | +0.09(+1.32%) |
Jun 14, 2004 | 6.704 | 6.751 | 6.673 | 6.704 | 155,453 | -0.08(-1.23%) |
Jun 10, 2004 | 6.766 | 6.845 | 6.766 | 6.787 | 87,406 | +0.04(+0.54%) |
Jun 09, 2004 | 6.730 | 6.782 | 6.704 | 6.751 | 135,518 | -0.16(-2.27%) |
Jun 08, 2004 | 6.928 | 6.928 | 6.855 | 6.907 | 153,153 | -0.07(-0.97%) |
Jun 07, 2004 | 6.824 | 7.006 | 6.819 | 6.975 | 367,069 | +0.19(+2.85%) |
Jun 04, 2004 | 6.704 | 6.803 | 6.704 | 6.782 | 34,502 | +0.08(+1.17%) |
Jun 03, 2004 | 6.751 | 6.772 | 6.636 | 6.704 | 73,797 | -0.11(-1.68%) |
Jun 02, 2004 | 6.834 | 6.855 | 6.782 | 6.819 | 206,440 | -0.06(-0.91%) |