Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.608 | 6.644 | 6.585 | 6.643 | 483,409 | +0.07(+1.02%) |
Aug 30, 2004 | 6.604 | 6.614 | 6.568 | 6.576 | 327,809 | -0.01(-0.09%) |
Aug 27, 2004 | 6.583 | 6.603 | 6.545 | 6.582 | 345,001 | +0.03(+0.47%) |
Aug 26, 2004 | 6.542 | 6.562 | 6.511 | 6.551 | 450,774 | +0.01(+0.12%) |
Aug 25, 2004 | 6.509 | 6.562 | 6.463 | 6.543 | 445,529 | -0.04(-0.55%) |
Aug 24, 2004 | 6.595 | 6.601 | 6.557 | 6.580 | 386,669 | -0.00(-0.06%) |
Aug 23, 2004 | 6.595 | 6.631 | 6.576 | 6.583 | 534,110 | -0.00(-0.03%) |
Aug 20, 2004 | 6.553 | 6.595 | 6.526 | 6.585 | 555,090 | -0.04(-0.66%) |
Aug 19, 2004 | 6.583 | 6.654 | 6.564 | 6.629 | 365,106 | +0.01(+0.14%) |
Aug 18, 2004 | 6.522 | 6.637 | 6.519 | 6.620 | 671,353 | -0.04(-0.60%) |
Aug 17, 2004 | 6.704 | 6.704 | 6.646 | 6.660 | 442,906 | +0.00(+0.03%) |
Aug 16, 2004 | 6.572 | 6.658 | 6.564 | 6.658 | 427,171 | +0.07(+1.01%) |
Aug 13, 2004 | 6.589 | 6.624 | 6.572 | 6.591 | 424,840 | +0.03(+0.49%) |
Aug 12, 2004 | 6.568 | 6.587 | 6.530 | 6.559 | 458,932 | -0.00(-0.06%) |
Aug 11, 2004 | 6.530 | 6.572 | 6.473 | 6.562 | 945,256 | -0.07(-1.09%) |
Aug 10, 2004 | 6.614 | 6.671 | 6.610 | 6.635 | 699,909 | -0.01(-0.09%) |
Aug 09, 2004 | 6.624 | 6.664 | 6.608 | 6.641 | 696,995 | +0.00(+0.06%) |
Aug 06, 2004 | 6.671 | 6.688 | 6.624 | 6.637 | 882,608 | -0.03(-0.51%) |
Aug 05, 2004 | 6.677 | 6.700 | 6.667 | 6.671 | 506,428 | -0.08(-1.19%) |
Aug 04, 2004 | 6.692 | 6.757 | 6.683 | 6.751 | 531,196 | +0.01(+0.08%) |
Aug 03, 2004 | 6.742 | 6.772 | 6.730 | 6.746 | 484,283 | -0.04(-0.62%) |
Aug 02, 2004 | 6.738 | 6.816 | 6.734 | 6.787 | 729,339 | -0.05(-0.70%) |
Jul 30, 2004 | 6.789 | 6.852 | 6.789 | 6.835 | 1,410,599 | -0.07(-0.99%) |
Jul 29, 2004 | 6.849 | 6.930 | 6.847 | 6.904 | 940,885 | +0.04(+0.56%) |
Jul 28, 2004 | 6.751 | 6.873 | 6.704 | 6.866 | 926,607 | -0.25(-3.56%) |
Jul 27, 2004 | 7.085 | 7.134 | 7.060 | 7.119 | 439,410 | +0.05(+0.70%) |
Jul 26, 2004 | 7.104 | 7.123 | 7.053 | 7.070 | 347,332 | -0.01(-0.19%) |
Jul 23, 2004 | 7.138 | 7.138 | 7.077 | 7.083 | 284,684 | -0.08(-1.07%) |
Jul 22, 2004 | 7.154 | 7.182 | 7.111 | 7.159 | 352,285 | +0.04(+0.51%) |
Jul 21, 2004 | 7.184 | 7.194 | 7.112 | 7.123 | 496,521 | -0.10(-1.37%) |
Jul 20, 2004 | 7.239 | 7.239 | 7.196 | 7.222 | 1,177,490 | -0.07(-0.94%) |
Jul 19, 2004 | 7.287 | 7.321 | 7.277 | 7.291 | 530,031 | -0.07(-0.93%) |
Jul 16, 2004 | 7.363 | 7.377 | 7.352 | 7.359 | 1,114,842 | +0.08(+1.05%) |
Jul 15, 2004 | 7.316 | 7.323 | 7.283 | 7.283 | 886,396 | -0.04(-0.60%) |
Jul 14, 2004 | 7.277 | 7.358 | 7.277 | 7.327 | 925,733 | +0.04(+0.50%) |
Jul 13, 2004 | 7.350 | 7.354 | 7.272 | 7.291 | 453,688 | -0.11(-1.49%) |
Jul 12, 2004 | 7.379 | 7.420 | 7.350 | 7.401 | 341,213 | -0.01(-0.13%) |
Jul 09, 2004 | 7.413 | 7.434 | 7.396 | 7.411 | 204,552 | -0.03(-0.36%) |
Jul 08, 2004 | 7.398 | 7.472 | 7.287 | 7.438 | 349,371 | +0.03(+0.44%) |
Jul 07, 2004 | 7.377 | 7.432 | 7.377 | 7.405 | 301,293 | -0.00(-0.03%) |
Jul 06, 2004 | 7.371 | 7.407 | 7.342 | 7.407 | 508,760 | -0.08(-1.07%) |
Jul 02, 2004 | 7.472 | 7.508 | 7.443 | 7.487 | 277,399 | -0.02(-0.33%) |
Jul 01, 2004 | 7.544 | 7.556 | 7.483 | 7.512 | 263,704 | -0.07(-0.93%) |
Jun 30, 2004 | 7.554 | 7.604 | 7.543 | 7.583 | 347,623 | +0.04(+0.58%) |
Jun 29, 2004 | 7.567 | 7.569 | 7.524 | 7.539 | 272,445 | -0.02(-0.23%) |
Jun 28, 2004 | 7.554 | 7.607 | 7.537 | 7.556 | 257,002 | +0.09(+1.17%) |
Jun 25, 2004 | 7.501 | 7.501 | 7.459 | 7.468 | 190,275 | -0.04(-0.53%) |
Jun 24, 2004 | 7.464 | 7.522 | 7.445 | 7.508 | 444,072 | -0.04(-0.53%) |
Jun 23, 2004 | 7.508 | 7.548 | 7.476 | 7.548 | 302,458 | +0.01(+0.08%) |
Jun 22, 2004 | 7.529 | 7.550 | 7.502 | 7.543 | 194,354 | -0.02(-0.25%) |
Jun 21, 2004 | 7.590 | 7.605 | 7.562 | 7.562 | 277,690 | +0.01(+0.08%) |
Jun 18, 2004 | 7.535 | 7.584 | 7.535 | 7.556 | 215,334 | +0.06(+0.81%) |
Jun 17, 2004 | 7.512 | 7.523 | 7.462 | 7.495 | 333,054 | +0.05(+0.61%) |
Jun 16, 2004 | 7.424 | 7.449 | 7.382 | 7.449 | 538,481 | +0.08(+1.03%) |
Jun 15, 2004 | 7.335 | 7.399 | 7.321 | 7.373 | 277,108 | +0.09(+1.18%) |
Jun 14, 2004 | 7.289 | 7.306 | 7.262 | 7.287 | 317,610 | -0.13(-1.75%) |
Jun 10, 2004 | 7.392 | 7.436 | 7.369 | 7.417 | 375,887 | +0.06(+0.75%) |
Jun 09, 2004 | 7.384 | 7.409 | 7.352 | 7.361 | 556,838 | -0.03(-0.36%) |
Jun 08, 2004 | 7.403 | 7.405 | 7.369 | 7.388 | 244,472 | -0.04(-0.51%) |
Jun 07, 2004 | 7.415 | 7.441 | 7.384 | 7.426 | 432,416 | +0.10(+1.43%) |
Jun 04, 2004 | 7.308 | 7.329 | 7.283 | 7.321 | 302,167 | +0.04(+0.58%) |
Jun 03, 2004 | 7.289 | 7.323 | 7.262 | 7.279 | 332,762 | -0.03(-0.39%) |
Jun 02, 2004 | 7.338 | 7.354 | 7.293 | 7.308 | 273,902 | -0.00(-0.05%) |