Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.610 | 6.646 | 6.587 | 6.644 | 483,298 | +0.07(+1.02%) |
Aug 30, 2004 | 6.606 | 6.615 | 6.570 | 6.577 | 327,734 | -0.01(-0.09%) |
Aug 27, 2004 | 6.585 | 6.604 | 6.547 | 6.583 | 344,922 | +0.03(+0.47%) |
Aug 26, 2004 | 6.543 | 6.564 | 6.513 | 6.553 | 450,670 | +0.01(+0.12%) |
Aug 25, 2004 | 6.511 | 6.564 | 6.465 | 6.545 | 445,427 | -0.04(-0.55%) |
Aug 24, 2004 | 6.596 | 6.602 | 6.558 | 6.581 | 386,580 | -0.00(-0.06%) |
Aug 23, 2004 | 6.596 | 6.633 | 6.577 | 6.585 | 533,988 | -0.00(-0.03%) |
Aug 20, 2004 | 6.554 | 6.596 | 6.528 | 6.587 | 554,963 | -0.04(-0.66%) |
Aug 19, 2004 | 6.585 | 6.656 | 6.566 | 6.631 | 365,023 | +0.01(+0.14%) |
Aug 18, 2004 | 6.524 | 6.638 | 6.520 | 6.621 | 671,199 | -0.04(-0.60%) |
Aug 17, 2004 | 6.705 | 6.705 | 6.648 | 6.661 | 442,805 | +0.00(+0.03%) |
Aug 16, 2004 | 6.574 | 6.659 | 6.566 | 6.659 | 427,074 | +0.07(+1.01%) |
Aug 13, 2004 | 6.591 | 6.625 | 6.574 | 6.593 | 424,743 | +0.03(+0.49%) |
Aug 12, 2004 | 6.570 | 6.589 | 6.532 | 6.560 | 458,827 | -0.00(-0.06%) |
Aug 11, 2004 | 6.532 | 6.574 | 6.474 | 6.564 | 945,039 | -0.07(-1.09%) |
Aug 10, 2004 | 6.615 | 6.673 | 6.612 | 6.636 | 699,749 | -0.01(-0.09%) |
Aug 09, 2004 | 6.625 | 6.665 | 6.610 | 6.642 | 696,835 | +0.00(+0.06%) |
Aug 06, 2004 | 6.673 | 6.690 | 6.625 | 6.638 | 882,406 | -0.03(-0.51%) |
Aug 05, 2004 | 6.678 | 6.701 | 6.669 | 6.673 | 506,312 | -0.08(-1.19%) |
Aug 04, 2004 | 6.694 | 6.759 | 6.684 | 6.753 | 531,075 | +0.01(+0.08%) |
Aug 03, 2004 | 6.743 | 6.774 | 6.732 | 6.747 | 484,172 | -0.04(-0.62%) |
Aug 02, 2004 | 6.739 | 6.818 | 6.736 | 6.789 | 729,172 | -0.05(-0.70%) |
Jul 30, 2004 | 6.791 | 6.854 | 6.791 | 6.837 | 1,410,276 | -0.07(-0.99%) |
Jul 29, 2004 | 6.850 | 6.932 | 6.848 | 6.905 | 940,670 | +0.04(+0.56%) |
Jul 28, 2004 | 6.753 | 6.875 | 6.705 | 6.867 | 926,395 | -0.25(-3.56%) |
Jul 27, 2004 | 7.087 | 7.136 | 7.062 | 7.121 | 439,309 | +0.05(+0.70%) |
Jul 26, 2004 | 7.106 | 7.125 | 7.054 | 7.071 | 347,252 | -0.01(-0.19%) |
Jul 23, 2004 | 7.140 | 7.140 | 7.079 | 7.085 | 284,618 | -0.08(-1.07%) |
Jul 22, 2004 | 7.155 | 7.184 | 7.112 | 7.161 | 352,205 | +0.04(+0.51%) |
Jul 21, 2004 | 7.186 | 7.195 | 7.113 | 7.125 | 496,408 | -0.10(-1.37%) |
Jul 20, 2004 | 7.241 | 7.241 | 7.197 | 7.224 | 1,177,221 | -0.07(-0.94%) |
Jul 19, 2004 | 7.289 | 7.323 | 7.279 | 7.292 | 529,909 | -0.07(-0.93%) |
Jul 16, 2004 | 7.365 | 7.378 | 7.354 | 7.361 | 1,114,587 | +0.08(+1.05%) |
Jul 15, 2004 | 7.317 | 7.325 | 7.285 | 7.285 | 886,193 | -0.04(-0.60%) |
Jul 14, 2004 | 7.279 | 7.359 | 7.279 | 7.329 | 925,521 | +0.04(+0.50%) |
Jul 13, 2004 | 7.352 | 7.355 | 7.273 | 7.292 | 453,584 | -0.11(-1.49%) |
Jul 12, 2004 | 7.380 | 7.422 | 7.352 | 7.403 | 341,134 | -0.01(-0.13%) |
Jul 09, 2004 | 7.415 | 7.436 | 7.397 | 7.413 | 204,506 | -0.03(-0.36%) |
Jul 08, 2004 | 7.399 | 7.474 | 7.288 | 7.439 | 349,291 | +0.03(+0.44%) |
Jul 07, 2004 | 7.378 | 7.434 | 7.378 | 7.407 | 301,224 | -0.00(-0.03%) |
Jul 06, 2004 | 7.373 | 7.409 | 7.344 | 7.409 | 508,643 | -0.08(-1.07%) |
Jul 02, 2004 | 7.474 | 7.510 | 7.445 | 7.489 | 277,335 | -0.02(-0.33%) |
Jul 01, 2004 | 7.546 | 7.558 | 7.485 | 7.514 | 263,643 | -0.07(-0.93%) |
Jun 30, 2004 | 7.556 | 7.605 | 7.544 | 7.584 | 347,543 | +0.04(+0.58%) |
Jun 29, 2004 | 7.569 | 7.571 | 7.526 | 7.540 | 272,383 | -0.02(-0.23%) |
Jun 28, 2004 | 7.556 | 7.609 | 7.538 | 7.558 | 256,943 | +0.09(+1.17%) |
Jun 25, 2004 | 7.502 | 7.502 | 7.460 | 7.470 | 190,231 | -0.04(-0.53%) |
Jun 24, 2004 | 7.466 | 7.523 | 7.447 | 7.510 | 443,970 | -0.04(-0.53%) |
Jun 23, 2004 | 7.510 | 7.550 | 7.477 | 7.550 | 302,389 | +0.01(+0.08%) |
Jun 22, 2004 | 7.531 | 7.552 | 7.504 | 7.544 | 194,309 | -0.02(-0.25%) |
Jun 21, 2004 | 7.592 | 7.607 | 7.563 | 7.563 | 277,627 | +0.01(+0.08%) |
Jun 18, 2004 | 7.537 | 7.586 | 7.537 | 7.558 | 215,284 | +0.06(+0.81%) |
Jun 17, 2004 | 7.514 | 7.525 | 7.464 | 7.497 | 332,977 | +0.05(+0.61%) |
Jun 16, 2004 | 7.426 | 7.451 | 7.384 | 7.451 | 538,358 | +0.08(+1.03%) |
Jun 15, 2004 | 7.336 | 7.401 | 7.323 | 7.374 | 277,044 | +0.09(+1.18%) |
Jun 14, 2004 | 7.291 | 7.308 | 7.264 | 7.289 | 317,538 | -0.13(-1.75%) |
Jun 10, 2004 | 7.394 | 7.437 | 7.371 | 7.418 | 375,801 | +0.06(+0.75%) |
Jun 09, 2004 | 7.386 | 7.411 | 7.354 | 7.363 | 556,711 | -0.03(-0.36%) |
Jun 08, 2004 | 7.405 | 7.407 | 7.371 | 7.390 | 244,416 | -0.04(-0.51%) |
Jun 07, 2004 | 7.416 | 7.443 | 7.386 | 7.428 | 432,317 | +0.10(+1.43%) |
Jun 04, 2004 | 7.310 | 7.331 | 7.285 | 7.323 | 302,098 | +0.04(+0.58%) |
Jun 03, 2004 | 7.291 | 7.325 | 7.264 | 7.281 | 332,686 | -0.03(-0.39%) |
Jun 02, 2004 | 7.340 | 7.355 | 7.294 | 7.310 | 273,840 | -0.00(-0.05%) |