Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.347 | 6.357 | 6.293 | 6.357 | 226,646 | +0.05(+0.85%) |
Aug 30, 2004 | 6.391 | 6.391 | 6.284 | 6.303 | 258,261 | -0.09(-1.37%) |
Aug 27, 2004 | 6.352 | 6.405 | 6.332 | 6.391 | 274,890 | +0.05(+0.77%) |
Aug 26, 2004 | 6.327 | 6.347 | 6.274 | 6.342 | 285,771 | +0.02(+0.31%) |
Aug 25, 2004 | 6.293 | 6.327 | 6.245 | 6.323 | 242,864 | +0.04(+0.70%) |
Aug 24, 2004 | 6.318 | 6.342 | 6.220 | 6.279 | 446,107 | -0.05(-0.77%) |
Aug 23, 2004 | 6.308 | 6.332 | 6.269 | 6.327 | 273,864 | +0.06(+1.01%) |
Aug 20, 2004 | 6.250 | 6.303 | 6.250 | 6.264 | 256,208 | -0.00(-0.08%) |
Aug 19, 2004 | 6.245 | 6.288 | 6.240 | 6.269 | 212,070 | +0.00(+0.00%) |
Aug 18, 2004 | 6.250 | 6.308 | 6.240 | 6.269 | 330,731 | +0.01(+0.23%) |
Aug 17, 2004 | 6.201 | 6.259 | 6.186 | 6.254 | 333,400 | +0.04(+0.63%) |
Aug 16, 2004 | 6.230 | 6.284 | 6.191 | 6.215 | 486,755 | +0.00(+0.00%) |
Aug 13, 2004 | 6.245 | 6.250 | 6.167 | 6.215 | 208,990 | +0.02(+0.31%) |
Aug 12, 2004 | 6.123 | 6.230 | 6.089 | 6.196 | 379,591 | +0.04(+0.63%) |
Aug 11, 2004 | 6.176 | 6.191 | 6.099 | 6.157 | 398,273 | -0.08(-1.33%) |
Aug 10, 2004 | 6.362 | 6.371 | 6.211 | 6.240 | 302,400 | -0.08(-1.31%) |
Aug 09, 2004 | 6.332 | 6.357 | 6.308 | 6.323 | 156,229 | +0.01(+0.15%) |
Aug 06, 2004 | 6.337 | 6.405 | 6.298 | 6.313 | 181,481 | -0.01(-0.23%) |
Aug 05, 2004 | 6.250 | 6.332 | 6.240 | 6.327 | 333,400 | +0.11(+1.80%) |
Aug 04, 2004 | 6.235 | 6.284 | 6.191 | 6.215 | 262,162 | +0.03(+0.47%) |
Aug 03, 2004 | 6.230 | 6.293 | 6.186 | 6.186 | 273,453 | -0.03(-0.55%) |
Aug 02, 2004 | 6.235 | 6.235 | 6.142 | 6.220 | 397,041 | +0.13(+2.16%) |
Jul 30, 2004 | 6.045 | 6.186 | 6.016 | 6.089 | 315,949 | +0.08(+1.38%) |
Jul 29, 2004 | 6.025 | 6.040 | 5.982 | 6.006 | 213,507 | +0.03(+0.49%) |
Jul 28, 2004 | 5.996 | 6.050 | 5.977 | 5.977 | 347,770 | -0.01(-0.24%) |
Jul 27, 2004 | 6.011 | 6.074 | 5.991 | 5.991 | 469,305 | +0.00(+0.08%) |
Jul 26, 2004 | 5.977 | 6.040 | 5.952 | 5.986 | 249,639 | +0.01(+0.16%) |
Jul 23, 2004 | 5.967 | 6.001 | 5.923 | 5.977 | 323,545 | -0.02(-0.32%) |
Jul 22, 2004 | 6.001 | 6.030 | 5.957 | 5.996 | 330,115 | -0.02(-0.40%) |
Jul 21, 2004 | 5.977 | 6.035 | 5.957 | 6.021 | 314,718 | +0.04(+0.65%) |
Jul 20, 2004 | 6.040 | 6.060 | 5.977 | 5.982 | 320,877 | -0.06(-0.97%) |
Jul 19, 2004 | 6.006 | 6.108 | 5.996 | 6.040 | 337,095 | +0.01(+0.24%) |
Jul 16, 2004 | 5.967 | 6.035 | 5.967 | 6.025 | 398,478 | +0.07(+1.14%) |
Jul 15, 2004 | 5.972 | 6.016 | 5.923 | 5.957 | 354,956 | -0.06(-1.05%) |
Jul 14, 2004 | 6.137 | 6.147 | 5.967 | 6.021 | 322,724 | -0.13(-2.06%) |
Jul 13, 2004 | 6.157 | 6.254 | 6.103 | 6.147 | 244,096 | -0.07(-1.10%) |
Jul 12, 2004 | 6.201 | 6.313 | 6.167 | 6.215 | 345,717 | -0.05(-0.85%) |
Jul 09, 2004 | 6.152 | 6.269 | 6.137 | 6.269 | 260,520 | +0.11(+1.82%) |
Jul 08, 2004 | 6.103 | 6.191 | 6.103 | 6.157 | 245,944 | +0.05(+0.88%) |
Jul 07, 2004 | 6.094 | 6.230 | 6.064 | 6.103 | 356,187 | +0.01(+0.16%) |
Jul 06, 2004 | 6.137 | 6.220 | 6.060 | 6.094 | 337,300 | -0.04(-0.71%) |
Jul 02, 2004 | 6.108 | 6.230 | 6.069 | 6.137 | 300,552 | +0.05(+0.88%) |
Jul 01, 2004 | 5.991 | 6.089 | 5.948 | 6.084 | 355,572 | +0.14(+2.38%) |
Jun 30, 2004 | 5.860 | 6.006 | 5.845 | 5.943 | 524,735 | +0.06(+1.08%) |
Jun 29, 2004 | 5.957 | 5.967 | 5.816 | 5.879 | 538,901 | -0.10(-1.71%) |
Jun 28, 2004 | 6.055 | 6.055 | 5.933 | 5.982 | 304,453 | -0.06(-0.97%) |
Jun 25, 2004 | 6.006 | 6.050 | 5.962 | 6.040 | 362,552 | +0.05(+0.81%) |
Jun 24, 2004 | 5.943 | 6.030 | 5.943 | 5.991 | 509,954 | +0.02(+0.41%) |
Jun 23, 2004 | 5.991 | 6.006 | 5.923 | 5.967 | 480,597 | +0.04(+0.74%) |
Jun 22, 2004 | 5.991 | 6.040 | 5.923 | 5.923 | 652,634 | -0.04(-0.73%) |
Jun 21, 2004 | 5.957 | 6.011 | 5.923 | 5.967 | 531,921 | -0.00(-0.08%) |
Jun 18, 2004 | 6.006 | 6.035 | 5.952 | 5.972 | 403,200 | -0.07(-1.13%) |
Jun 17, 2004 | 6.016 | 6.079 | 6.001 | 6.040 | 380,823 | -0.02(-0.32%) |
Jun 16, 2004 | 6.084 | 6.113 | 6.021 | 6.060 | 393,141 | +0.00(+0.08%) |
Jun 15, 2004 | 6.113 | 6.157 | 6.055 | 6.055 | 415,723 | -0.06(-1.04%) |
Jun 14, 2004 | 6.245 | 6.245 | 6.060 | 6.118 | 412,028 | -0.19(-2.94%) |
Jun 10, 2004 | 6.288 | 6.337 | 6.245 | 6.303 | 269,553 | +0.02(+0.31%) |
Jun 09, 2004 | 6.240 | 6.366 | 6.230 | 6.284 | 249,639 | +0.04(+0.62%) |
Jun 08, 2004 | 6.318 | 6.327 | 6.235 | 6.245 | 290,698 | -0.02(-0.31%) |
Jun 07, 2004 | 6.279 | 6.405 | 6.259 | 6.264 | 375,691 | -0.09(-1.38%) |
Jun 04, 2004 | 6.332 | 6.391 | 6.298 | 6.352 | 254,156 | -0.00(-0.08%) |
Jun 03, 2004 | 6.459 | 6.459 | 6.284 | 6.357 | 176,759 | -0.06(-0.91%) |
Jun 02, 2004 | 6.483 | 6.493 | 6.362 | 6.415 | 178,196 | -0.02(-0.30%) |