Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.331 | 6.373 | 6.217 | 6.308 | 6,858,725 | -0.02(-0.30%) |
Aug 30, 2004 | 6.423 | 6.423 | 6.327 | 6.327 | 5,649,394 | -0.10(-1.49%) |
Aug 27, 2004 | 6.407 | 6.476 | 6.400 | 6.423 | 4,629,521 | +0.02(+0.30%) |
Aug 26, 2004 | 6.384 | 6.446 | 6.365 | 6.404 | 7,381,239 | -0.02(-0.30%) |
Aug 25, 2004 | 6.281 | 6.446 | 6.266 | 6.423 | 9,814,313 | +0.16(+2.56%) |
Aug 24, 2004 | 6.266 | 6.278 | 6.209 | 6.262 | 5,579,691 | +0.07(+1.11%) |
Aug 23, 2004 | 6.201 | 6.266 | 6.144 | 6.194 | 5,415,652 | -0.02(-0.37%) |
Aug 20, 2004 | 6.175 | 6.228 | 6.087 | 6.217 | 6,152,256 | +0.04(+0.68%) |
Aug 19, 2004 | 6.060 | 6.175 | 6.030 | 6.175 | 9,041,547 | +0.11(+1.76%) |
Aug 18, 2004 | 6.022 | 6.079 | 5.984 | 6.068 | 10,769,199 | +0.06(+1.02%) |
Aug 17, 2004 | 6.030 | 6.049 | 5.930 | 6.007 | 8,642,717 | +0.12(+2.08%) |
Aug 16, 2004 | 5.640 | 5.892 | 5.640 | 5.885 | 6,886,763 | +0.16(+2.80%) |
Aug 13, 2004 | 5.812 | 5.823 | 5.629 | 5.724 | 7,486,057 | -0.10(-1.70%) |
Aug 12, 2004 | 5.850 | 5.888 | 5.801 | 5.823 | 7,084,344 | -0.02(-0.26%) |
Aug 11, 2004 | 5.846 | 5.869 | 5.801 | 5.839 | 7,011,758 | -0.00(-0.07%) |
Aug 10, 2004 | 5.808 | 5.865 | 5.793 | 5.843 | 4,682,454 | +0.06(+1.06%) |
Aug 09, 2004 | 5.728 | 5.846 | 5.682 | 5.781 | 7,199,905 | +0.07(+1.20%) |
Aug 06, 2004 | 5.896 | 5.907 | 5.610 | 5.713 | 9,285,771 | -0.19(-3.23%) |
Aug 05, 2004 | 6.102 | 6.106 | 5.896 | 5.904 | 5,335,204 | -0.19(-3.13%) |
Aug 04, 2004 | 6.003 | 6.102 | 5.991 | 6.094 | 7,237,902 | +0.05(+0.76%) |
Aug 03, 2004 | 6.049 | 6.064 | 5.991 | 6.049 | 6,720,628 | -0.00(-0.06%) |
Aug 02, 2004 | 5.991 | 6.068 | 5.976 | 6.052 | 7,464,831 | +0.02(+0.38%) |
Jul 30, 2004 | 5.972 | 6.049 | 5.953 | 6.030 | 8,972,892 | +0.04(+0.64%) |
Jul 29, 2004 | 6.068 | 6.083 | 5.938 | 5.991 | 9,156,584 | -0.05(-0.82%) |
Jul 28, 2004 | 6.098 | 6.098 | 5.957 | 6.041 | 6,258,383 | -0.05(-0.75%) |
Jul 27, 2004 | 6.125 | 6.186 | 6.052 | 6.087 | 9,285,771 | -0.02(-0.37%) |
Jul 26, 2004 | 6.201 | 6.205 | 6.083 | 6.110 | 10,328,442 | -0.10(-1.66%) |
Jul 23, 2004 | 6.274 | 6.285 | 6.190 | 6.213 | 5,541,432 | -0.06(-0.97%) |
Jul 22, 2004 | 6.255 | 6.320 | 6.140 | 6.274 | 8,190,954 | -0.05(-0.72%) |
Jul 21, 2004 | 6.468 | 6.491 | 6.312 | 6.320 | 6,634,416 | -0.13(-2.01%) |
Jul 20, 2004 | 6.415 | 6.476 | 6.411 | 6.449 | 4,121,943 | +0.03(+0.48%) |
Jul 19, 2004 | 6.423 | 6.465 | 6.392 | 6.419 | 4,914,100 | +0.02(+0.36%) |
Jul 16, 2004 | 6.549 | 6.552 | 6.369 | 6.396 | 9,046,788 | -0.11(-1.70%) |
Jul 15, 2004 | 6.529 | 6.549 | 6.499 | 6.507 | 4,968,081 | -0.02(-0.35%) |
Jul 14, 2004 | 6.526 | 6.571 | 6.507 | 6.529 | 5,732,200 | -0.03(-0.52%) |
Jul 13, 2004 | 6.495 | 6.591 | 6.495 | 6.564 | 5,796,663 | +0.03(+0.53%) |
Jul 12, 2004 | 6.560 | 6.560 | 6.491 | 6.529 | 4,484,087 | -0.02(-0.23%) |
Jul 09, 2004 | 6.667 | 6.671 | 6.533 | 6.545 | 9,267,166 | -0.03(-0.41%) |
Jul 08, 2004 | 6.568 | 6.632 | 6.491 | 6.571 | 9,783,654 | +0.00(+0.06%) |
Jul 07, 2004 | 6.793 | 6.797 | 6.556 | 6.568 | 13,353,472 | -0.24(-3.59%) |
Jul 06, 2004 | 6.785 | 6.831 | 6.682 | 6.812 | 8,637,476 | +0.03(+0.39%) |
Jul 02, 2004 | 6.831 | 6.835 | 6.716 | 6.785 | 5,946,027 | -0.08(-1.22%) |
Jul 01, 2004 | 6.945 | 6.972 | 6.823 | 6.869 | 14,613,377 | -0.08(-1.10%) |
Jun 30, 2004 | 6.865 | 6.984 | 6.839 | 6.945 | 8,625,422 | +0.06(+0.83%) |
Jun 29, 2004 | 6.865 | 6.907 | 6.839 | 6.888 | 14,602,109 | +0.01(+0.17%) |
Jun 28, 2004 | 6.835 | 6.892 | 6.800 | 6.877 | 6,327,301 | +0.04(+0.61%) |
Jun 25, 2004 | 6.923 | 6.930 | 6.812 | 6.835 | 13,966,915 | -0.10(-1.43%) |
Jun 24, 2004 | 6.861 | 7.006 | 6.804 | 6.934 | 10,305,120 | +0.07(+1.06%) |
Jun 23, 2004 | 6.831 | 6.869 | 6.682 | 6.861 | 12,388,366 | +0.05(+0.78%) |
Jun 22, 2004 | 6.629 | 6.884 | 6.518 | 6.808 | 18,324,960 | +0.18(+2.71%) |
Jun 21, 2004 | 6.774 | 6.774 | 6.583 | 6.629 | 9,201,655 | -0.15(-2.20%) |
Jun 18, 2004 | 6.541 | 6.777 | 6.537 | 6.777 | 16,344,436 | +0.26(+3.92%) |
Jun 17, 2004 | 6.602 | 6.629 | 6.514 | 6.522 | 8,770,070 | -0.08(-1.16%) |
Jun 16, 2004 | 6.575 | 6.632 | 6.564 | 6.598 | 5,340,707 | +0.02(+0.35%) |
Jun 15, 2004 | 6.507 | 6.617 | 6.507 | 6.575 | 10,252,188 | +0.09(+1.35%) |
Jun 14, 2004 | 6.487 | 6.549 | 6.468 | 6.487 | 8,357,613 | +0.00(+0.00%) |
Jun 10, 2004 | 6.487 | 6.541 | 6.472 | 6.487 | 6,836,975 | +0.00(+0.00%) |
Jun 09, 2004 | 6.507 | 6.602 | 6.461 | 6.487 | 10,676,174 | -0.03(-0.41%) |
Jun 08, 2004 | 6.442 | 6.514 | 6.396 | 6.514 | 6,470,376 | +0.09(+1.43%) |
Jun 07, 2004 | 6.384 | 6.457 | 6.304 | 6.423 | 5,482,997 | +0.05(+0.72%) |
Jun 04, 2004 | 6.446 | 6.487 | 6.365 | 6.377 | 4,815,048 | -0.04(-0.60%) |
Jun 03, 2004 | 6.392 | 6.487 | 6.377 | 6.415 | 7,569,387 | -0.01(-0.12%) |
Jun 02, 2004 | 6.362 | 6.442 | 6.308 | 6.423 | 5,673,764 | +0.10(+1.57%) |