Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.174 | 7.241 | 7.174 | 7.241 | 591,081 | +0.04(+0.62%) |
Aug 30, 2004 | 7.231 | 7.282 | 7.154 | 7.197 | 753,829 | -0.05(-0.70%) |
Aug 27, 2004 | 7.207 | 7.267 | 7.193 | 7.248 | 589,195 | -0.05(-0.67%) |
Aug 26, 2004 | 7.244 | 7.296 | 7.227 | 7.296 | 553,343 | +0.05(+0.73%) |
Aug 25, 2004 | 7.203 | 7.269 | 7.182 | 7.244 | 827,420 | +0.04(+0.59%) |
Aug 24, 2004 | 7.203 | 7.205 | 7.152 | 7.201 | 636,840 | +0.02(+0.30%) |
Aug 23, 2004 | 7.197 | 7.205 | 7.142 | 7.180 | 686,843 | +0.00(+0.06%) |
Aug 20, 2004 | 7.125 | 7.176 | 7.099 | 7.176 | 443,429 | +0.05(+0.71%) |
Aug 19, 2004 | 7.048 | 7.138 | 7.048 | 7.125 | 753,829 | +0.06(+0.78%) |
Aug 18, 2004 | 6.991 | 7.089 | 6.991 | 7.070 | 755,245 | +0.07(+1.00%) |
Aug 17, 2004 | 7.015 | 7.017 | 6.974 | 7.000 | 585,421 | -0.02(-0.24%) |
Aug 16, 2004 | 6.936 | 7.017 | 6.932 | 7.017 | 684,956 | +0.07(+0.98%) |
Aug 13, 2004 | 6.985 | 7.015 | 6.930 | 6.949 | 644,387 | -0.05(-0.67%) |
Aug 12, 2004 | 6.995 | 7.012 | 6.945 | 6.995 | 767,981 | +0.02(+0.30%) |
Aug 11, 2004 | 6.989 | 7.002 | 6.923 | 6.974 | 843,931 | -0.04(-0.51%) |
Aug 10, 2004 | 7.006 | 7.012 | 6.981 | 7.010 | 924,597 | +0.01(+0.21%) |
Aug 09, 2004 | 7.010 | 7.046 | 6.985 | 6.995 | 720,336 | +0.04(+0.55%) |
Aug 06, 2004 | 6.995 | 7.057 | 6.938 | 6.957 | 1,272,264 | -0.09(-1.23%) |
Aug 05, 2004 | 6.995 | 7.057 | 6.974 | 7.044 | 1,192,070 | +0.06(+0.82%) |
Aug 04, 2004 | 6.981 | 6.993 | 6.962 | 6.987 | 1,097,723 | +0.01(+0.21%) |
Aug 03, 2004 | 6.953 | 6.989 | 6.947 | 6.972 | 1,056,211 | +0.03(+0.46%) |
Aug 02, 2004 | 6.868 | 6.940 | 6.830 | 6.940 | 967,525 | +0.07(+1.08%) |
Jul 30, 2004 | 6.815 | 6.881 | 6.815 | 6.866 | 737,319 | +0.07(+0.97%) |
Jul 29, 2004 | 6.741 | 6.847 | 6.731 | 6.800 | 1,501,999 | +0.11(+1.65%) |
Jul 28, 2004 | 6.572 | 6.722 | 6.572 | 6.690 | 990,640 | +0.17(+2.53%) |
Jul 27, 2004 | 6.508 | 6.561 | 6.457 | 6.525 | 626,461 | +0.04(+0.59%) |
Jul 26, 2004 | 6.502 | 6.523 | 6.468 | 6.487 | 874,121 | -0.02(-0.33%) |
Jul 23, 2004 | 6.588 | 6.593 | 6.489 | 6.508 | 1,006,207 | -0.08(-1.22%) |
Jul 22, 2004 | 6.650 | 6.650 | 6.563 | 6.588 | 813,740 | -0.06(-0.89%) |
Jul 21, 2004 | 6.752 | 6.752 | 6.644 | 6.648 | 491,074 | -0.09(-1.32%) |
Jul 20, 2004 | 6.731 | 6.741 | 6.680 | 6.737 | 478,809 | -0.00(-0.06%) |
Jul 19, 2004 | 6.752 | 6.762 | 6.709 | 6.741 | 706,656 | -0.02(-0.25%) |
Jul 16, 2004 | 6.711 | 6.758 | 6.711 | 6.758 | 529,284 | +0.05(+0.79%) |
Jul 15, 2004 | 6.694 | 6.707 | 6.663 | 6.705 | 1,095,364 | +0.03(+0.48%) |
Jul 14, 2004 | 6.603 | 6.699 | 6.593 | 6.673 | 613,253 | +0.06(+0.83%) |
Jul 13, 2004 | 6.622 | 6.671 | 6.591 | 6.618 | 626,461 | +0.00(+0.06%) |
Jul 12, 2004 | 6.625 | 6.656 | 6.525 | 6.614 | 718,449 | -0.01(-0.13%) |
Jul 09, 2004 | 6.665 | 6.665 | 6.546 | 6.622 | 570,797 | -0.04(-0.67%) |
Jul 08, 2004 | 6.741 | 6.758 | 6.658 | 6.667 | 705,241 | -0.09(-1.29%) |
Jul 07, 2004 | 6.705 | 6.788 | 6.694 | 6.754 | 450,977 | +0.06(+0.89%) |
Jul 06, 2004 | 6.788 | 6.788 | 6.694 | 6.694 | 451,448 | -0.08(-1.16%) |
Jul 02, 2004 | 6.752 | 6.777 | 6.711 | 6.773 | 324,080 | +0.07(+0.98%) |
Jul 01, 2004 | 6.809 | 6.817 | 6.694 | 6.707 | 638,727 | -0.10(-1.43%) |
Jun 30, 2004 | 6.720 | 6.815 | 6.720 | 6.805 | 708,543 | +0.07(+1.01%) |
Jun 29, 2004 | 6.714 | 6.737 | 6.678 | 6.737 | 754,301 | +0.02(+0.35%) |
Jun 28, 2004 | 6.836 | 6.836 | 6.684 | 6.714 | 792,040 | -0.12(-1.80%) |
Jun 25, 2004 | 6.667 | 6.836 | 6.639 | 6.836 | 1,194,428 | +0.17(+2.54%) |
Jun 24, 2004 | 6.688 | 6.741 | 6.656 | 6.667 | 761,377 | -0.04(-0.63%) |
Jun 23, 2004 | 6.678 | 6.720 | 6.631 | 6.709 | 355,215 | +0.03(+0.48%) |
Jun 22, 2004 | 6.699 | 6.720 | 6.669 | 6.678 | 496,263 | -0.06(-0.85%) |
Jun 21, 2004 | 6.735 | 6.760 | 6.692 | 6.735 | 507,585 | -0.02(-0.31%) |
Jun 18, 2004 | 6.699 | 6.756 | 6.671 | 6.756 | 392,010 | +0.06(+0.85%) |
Jun 17, 2004 | 6.625 | 6.709 | 6.616 | 6.699 | 542,965 | +0.02(+0.32%) |
Jun 16, 2004 | 6.669 | 6.701 | 6.658 | 6.678 | 183,032 | +0.01(+0.16%) |
Jun 15, 2004 | 6.646 | 6.701 | 6.635 | 6.667 | 383,047 | +0.02(+0.32%) |
Jun 14, 2004 | 6.572 | 6.688 | 6.563 | 6.646 | 812,796 | +0.07(+1.00%) |
Jun 10, 2004 | 6.605 | 6.646 | 6.561 | 6.580 | 807,135 | -0.02(-0.29%) |
Jun 09, 2004 | 6.669 | 6.694 | 6.576 | 6.599 | 450,033 | -0.02(-0.26%) |
Jun 08, 2004 | 6.678 | 6.678 | 6.572 | 6.616 | 739,206 | -0.06(-0.95%) |
Jun 07, 2004 | 6.625 | 6.684 | 6.622 | 6.680 | 751,471 | +0.05(+0.70%) |
Jun 04, 2004 | 6.625 | 6.682 | 6.608 | 6.633 | 278,322 | +0.03(+0.38%) |
Jun 03, 2004 | 6.762 | 6.762 | 6.608 | 6.608 | 838,741 | -0.15(-2.29%) |
Jun 02, 2004 | 6.720 | 6.773 | 6.714 | 6.762 | 756,660 | +0.04(+0.63%) |