Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.949 | 6.027 | 5.902 | 6.012 | 851,315 | +0.08(+1.28%) |
Aug 30, 2004 | 6.009 | 6.009 | 5.870 | 5.936 | 666,628 | -0.09(-1.48%) |
Aug 27, 2004 | 6.012 | 6.048 | 5.978 | 6.025 | 286,951 | +0.00(+0.04%) |
Aug 26, 2004 | 5.991 | 6.041 | 5.962 | 6.022 | 806,670 | +0.03(+0.52%) |
Aug 25, 2004 | 5.993 | 6.033 | 5.907 | 5.991 | 805,525 | +0.01(+0.09%) |
Aug 24, 2004 | 5.996 | 6.041 | 5.936 | 5.986 | 647,549 | +0.02(+0.26%) |
Aug 23, 2004 | 6.027 | 6.041 | 5.931 | 5.970 | 609,391 | -0.06(-0.96%) |
Aug 20, 2004 | 6.022 | 6.038 | 5.980 | 6.027 | 994,028 | +0.01(+0.17%) |
Aug 19, 2004 | 6.059 | 6.072 | 5.941 | 6.017 | 831,091 | -0.06(-0.91%) |
Aug 18, 2004 | 6.001 | 6.145 | 5.946 | 6.072 | 879,171 | +0.05(+0.83%) |
Aug 17, 2004 | 6.041 | 6.090 | 5.988 | 6.022 | 716,997 | +0.03(+0.57%) |
Aug 16, 2004 | 5.818 | 5.996 | 5.805 | 5.988 | 844,828 | +0.22(+3.77%) |
Aug 13, 2004 | 5.883 | 5.920 | 5.771 | 5.771 | 847,881 | -0.08(-1.34%) |
Aug 12, 2004 | 5.980 | 5.980 | 5.805 | 5.849 | 954,725 | -0.13(-2.11%) |
Aug 11, 2004 | 5.883 | 6.038 | 5.779 | 5.975 | 1,679,355 | +0.08(+1.33%) |
Aug 10, 2004 | 5.792 | 5.920 | 5.784 | 5.896 | 911,224 | +0.12(+2.04%) |
Aug 09, 2004 | 5.883 | 5.933 | 5.752 | 5.779 | 1,251,216 | -0.12(-2.00%) |
Aug 06, 2004 | 5.975 | 5.975 | 5.849 | 5.896 | 1,416,061 | -0.10(-1.66%) |
Aug 05, 2004 | 6.159 | 6.166 | 5.988 | 5.996 | 1,088,661 | -0.20(-3.26%) |
Aug 04, 2004 | 6.203 | 6.295 | 6.080 | 6.198 | 1,244,729 | -0.01(-0.08%) |
Aug 03, 2004 | 6.290 | 6.334 | 6.203 | 6.203 | 1,083,701 | -0.10(-1.58%) |
Aug 02, 2004 | 6.216 | 6.339 | 6.159 | 6.303 | 1,372,179 | +0.03(+0.42%) |
Jul 30, 2004 | 6.263 | 6.295 | 6.179 | 6.276 | 1,257,322 | +0.01(+0.21%) |
Jul 29, 2004 | 5.771 | 6.394 | 5.771 | 6.263 | 3,915,823 | +0.54(+9.48%) |
Jul 28, 2004 | 5.721 | 5.760 | 5.640 | 5.721 | 1,116,517 | +0.00(+0.00%) |
Jul 27, 2004 | 5.624 | 5.765 | 5.624 | 5.721 | 995,936 | +0.08(+1.49%) |
Jul 26, 2004 | 5.674 | 5.752 | 5.603 | 5.637 | 1,330,968 | -0.05(-0.88%) |
Jul 23, 2004 | 5.647 | 5.729 | 5.558 | 5.687 | 1,172,991 | +0.04(+0.65%) |
Jul 22, 2004 | 5.739 | 5.747 | 5.608 | 5.650 | 971,896 | -0.12(-2.13%) |
Jul 21, 2004 | 5.883 | 5.970 | 5.773 | 5.773 | 1,010,818 | -0.12(-2.00%) |
Jul 20, 2004 | 5.881 | 5.896 | 5.810 | 5.891 | 1,294,717 | +0.01(+0.18%) |
Jul 19, 2004 | 5.923 | 5.933 | 5.820 | 5.881 | 561,311 | -0.04(-0.62%) |
Jul 16, 2004 | 6.014 | 6.022 | 5.891 | 5.917 | 845,210 | -0.08(-1.40%) |
Jul 15, 2004 | 6.030 | 6.062 | 5.978 | 6.001 | 842,157 | -0.03(-0.43%) |
Jul 14, 2004 | 6.080 | 6.117 | 6.017 | 6.027 | 929,159 | -0.09(-1.50%) |
Jul 13, 2004 | 6.085 | 6.145 | 6.080 | 6.119 | 969,988 | +0.03(+0.43%) |
Jul 12, 2004 | 6.106 | 6.138 | 6.054 | 6.093 | 1,140,557 | -0.01(-0.09%) |
Jul 09, 2004 | 6.103 | 6.124 | 6.017 | 6.098 | 1,464,522 | -0.01(-0.09%) |
Jul 08, 2004 | 6.358 | 6.358 | 6.085 | 6.103 | 1,031,423 | -0.26(-4.12%) |
Jul 07, 2004 | 6.295 | 6.407 | 6.295 | 6.366 | 1,219,926 | +0.06(+1.00%) |
Jul 06, 2004 | 6.447 | 6.455 | 6.287 | 6.303 | 1,322,573 | -0.13(-2.08%) |
Jul 02, 2004 | 6.515 | 6.515 | 6.413 | 6.436 | 545,666 | -0.08(-1.17%) |
Jul 01, 2004 | 6.536 | 6.643 | 6.499 | 6.512 | 1,763,303 | -0.02(-0.36%) |
Jun 30, 2004 | 6.512 | 6.575 | 6.431 | 6.536 | 2,393,681 | +0.05(+0.77%) |
Jun 29, 2004 | 6.232 | 6.489 | 6.182 | 6.486 | 2,130,006 | +0.31(+4.96%) |
Jun 28, 2004 | 6.193 | 6.290 | 6.166 | 6.179 | 1,144,754 | +0.00(+0.00%) |
Jun 25, 2004 | 6.159 | 6.224 | 6.109 | 6.179 | 1,498,865 | +0.03(+0.51%) |
Jun 24, 2004 | 6.159 | 6.235 | 6.135 | 6.148 | 1,177,189 | +0.00(+0.04%) |
Jun 23, 2004 | 6.119 | 6.182 | 6.083 | 6.145 | 1,040,963 | +0.02(+0.26%) |
Jun 22, 2004 | 6.033 | 6.135 | 6.033 | 6.130 | 1,017,686 | +0.08(+1.26%) |
Jun 21, 2004 | 6.067 | 6.067 | 6.004 | 6.054 | 1,285,941 | -0.01(-0.22%) |
Jun 18, 2004 | 6.106 | 6.193 | 6.067 | 6.067 | 1,544,273 | -0.04(-0.64%) |
Jun 17, 2004 | 6.054 | 6.132 | 5.983 | 6.106 | 1,039,818 | +0.06(+0.95%) |
Jun 16, 2004 | 6.069 | 6.138 | 6.004 | 6.048 | 1,576,327 | -0.02(-0.35%) |
Jun 15, 2004 | 6.027 | 6.179 | 6.004 | 6.069 | 2,384,142 | +0.05(+0.87%) |
Jun 14, 2004 | 6.077 | 6.077 | 6.004 | 6.017 | 1,241,295 | -0.10(-1.63%) |
Jun 10, 2004 | 6.093 | 6.195 | 6.090 | 6.117 | 1,362,258 | +0.03(+0.43%) |
Jun 09, 2004 | 6.195 | 6.227 | 6.056 | 6.090 | 1,080,266 | -0.10(-1.69%) |
Jun 08, 2004 | 6.177 | 6.195 | 6.111 | 6.195 | 1,023,792 | +0.01(+0.08%) |
Jun 07, 2004 | 6.041 | 6.193 | 6.012 | 6.190 | 2,196,021 | +0.27(+4.51%) |
Jun 04, 2004 | 5.894 | 6.014 | 5.886 | 5.923 | 1,435,522 | +0.06(+1.03%) |
Jun 03, 2004 | 5.739 | 5.896 | 5.700 | 5.862 | 1,859,463 | +0.12(+2.01%) |
Jun 02, 2004 | 5.726 | 5.800 | 5.687 | 5.747 | 1,667,907 | +0.07(+1.25%) |