Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.067 | 6.188 | 6.067 | 6.119 | 320,483 | +0.01(+0.14%) |
Aug 30, 2004 | 6.067 | 6.179 | 6.041 | 6.110 | 288,806 | -0.03(-0.42%) |
Aug 27, 2004 | 6.093 | 6.145 | 6.041 | 6.136 | 195,515 | +0.02(+0.28%) |
Aug 26, 2004 | 6.231 | 6.248 | 6.016 | 6.119 | 307,139 | -0.10(-1.66%) |
Aug 25, 2004 | 6.162 | 6.257 | 6.024 | 6.222 | 518,551 | +0.10(+1.69%) |
Aug 24, 2004 | 6.067 | 6.179 | 5.998 | 6.119 | 334,407 | +0.14(+2.31%) |
Aug 23, 2004 | 6.050 | 6.153 | 5.964 | 5.981 | 336,031 | -0.16(-2.53%) |
Aug 20, 2004 | 5.878 | 6.136 | 5.860 | 6.136 | 246,686 | +0.28(+4.71%) |
Aug 19, 2004 | 6.076 | 6.076 | 5.860 | 5.860 | 334,987 | -0.22(-3.55%) |
Aug 18, 2004 | 5.886 | 6.119 | 5.860 | 6.076 | 274,186 | +0.19(+3.22%) |
Aug 17, 2004 | 6.153 | 6.162 | 5.731 | 5.886 | 309,692 | -0.23(-3.80%) |
Aug 16, 2004 | 5.783 | 6.119 | 5.783 | 6.119 | 291,939 | +0.35(+6.13%) |
Aug 13, 2004 | 5.852 | 5.938 | 5.688 | 5.766 | 169,176 | -0.05(-0.89%) |
Aug 12, 2004 | 5.990 | 6.016 | 5.817 | 5.817 | 258,985 | -0.23(-3.85%) |
Aug 11, 2004 | 6.033 | 6.119 | 5.886 | 6.050 | 275,114 | -0.03(-0.43%) |
Aug 10, 2004 | 5.912 | 6.136 | 5.912 | 6.076 | 572,042 | +0.16(+2.77%) |
Aug 09, 2004 | 5.990 | 5.990 | 5.800 | 5.912 | 166,275 | +0.01(+0.15%) |
Aug 06, 2004 | 6.076 | 6.076 | 5.791 | 5.903 | 323,616 | -0.17(-2.84%) |
Aug 05, 2004 | 6.059 | 6.188 | 5.964 | 6.076 | 412,497 | +0.02(+0.28%) |
Aug 04, 2004 | 6.084 | 6.162 | 5.903 | 6.059 | 495,809 | -0.02(-0.28%) |
Aug 03, 2004 | 6.136 | 6.222 | 6.067 | 6.076 | 299,597 | -0.04(-0.70%) |
Aug 02, 2004 | 6.119 | 6.179 | 5.990 | 6.119 | 370,029 | -0.11(-1.80%) |
Jul 30, 2004 | 6.360 | 6.438 | 6.128 | 6.231 | 294,723 | -0.10(-1.63%) |
Jul 29, 2004 | 6.119 | 6.533 | 6.041 | 6.334 | 1,136,891 | +0.74(+13.25%) |
Jul 28, 2004 | 5.585 | 5.654 | 5.412 | 5.593 | 254,228 | -0.03(-0.46%) |
Jul 27, 2004 | 5.516 | 5.619 | 5.447 | 5.619 | 322,803 | +0.19(+3.49%) |
Jul 26, 2004 | 5.412 | 5.602 | 5.361 | 5.429 | 426,421 | +0.05(+0.96%) |
Jul 23, 2004 | 5.542 | 5.679 | 5.378 | 5.378 | 366,084 | -0.23(-4.15%) |
Jul 22, 2004 | 5.619 | 5.774 | 5.473 | 5.610 | 466,917 | -0.09(-1.66%) |
Jul 21, 2004 | 6.076 | 6.076 | 5.697 | 5.705 | 245,177 | -0.37(-6.10%) |
Jul 20, 2004 | 6.007 | 6.110 | 5.955 | 6.076 | 192,614 | +0.09(+1.44%) |
Jul 19, 2004 | 6.128 | 6.128 | 5.972 | 5.990 | 401,358 | -0.06(-1.00%) |
Jul 16, 2004 | 6.162 | 6.188 | 6.033 | 6.050 | 234,386 | -0.10(-1.68%) |
Jul 15, 2004 | 6.119 | 6.214 | 6.076 | 6.153 | 195,747 | +0.14(+2.29%) |
Jul 14, 2004 | 6.076 | 6.197 | 6.016 | 6.016 | 198,532 | -0.10(-1.69%) |
Jul 13, 2004 | 6.145 | 6.231 | 6.067 | 6.119 | 264,323 | -0.08(-1.25%) |
Jul 12, 2004 | 6.102 | 6.257 | 6.067 | 6.197 | 289,734 | +0.10(+1.70%) |
Jul 09, 2004 | 6.102 | 6.188 | 5.990 | 6.093 | 246,222 | +0.12(+2.02%) |
Jul 08, 2004 | 6.136 | 6.231 | 5.972 | 5.972 | 320,599 | -0.21(-3.35%) |
Jul 07, 2004 | 6.059 | 6.240 | 6.059 | 6.179 | 358,426 | +0.12(+1.99%) |
Jul 06, 2004 | 6.257 | 6.257 | 6.059 | 6.059 | 480,957 | -0.16(-2.63%) |
Jul 02, 2004 | 6.317 | 6.395 | 6.153 | 6.222 | 353,088 | -0.18(-2.83%) |
Jul 01, 2004 | 6.438 | 6.481 | 6.326 | 6.403 | 516,579 | -0.01(-0.13%) |
Jun 30, 2004 | 6.455 | 6.481 | 6.274 | 6.412 | 575,756 | +0.02(+0.27%) |
Jun 29, 2004 | 6.205 | 6.429 | 6.205 | 6.395 | 465,408 | +0.20(+3.20%) |
Jun 28, 2004 | 6.334 | 6.377 | 6.162 | 6.197 | 440,577 | -0.09(-1.37%) |
Jun 25, 2004 | 6.093 | 6.283 | 5.998 | 6.283 | 666,609 | +0.14(+2.24%) |
Jun 24, 2004 | 6.033 | 6.205 | 6.033 | 6.145 | 370,145 | -0.01(-0.14%) |
Jun 23, 2004 | 6.007 | 6.179 | 5.998 | 6.153 | 311,200 | +0.04(+0.71%) |
Jun 22, 2004 | 6.076 | 6.153 | 5.947 | 6.110 | 231,834 | -0.05(-0.84%) |
Jun 21, 2004 | 6.179 | 6.231 | 6.050 | 6.162 | 349,491 | +0.03(+0.56%) |
Jun 18, 2004 | 6.033 | 6.197 | 5.998 | 6.128 | 471,558 | +0.05(+0.85%) |
Jun 17, 2004 | 5.947 | 6.145 | 5.947 | 6.076 | 359,470 | +0.08(+1.29%) |
Jun 16, 2004 | 6.093 | 6.153 | 5.990 | 5.998 | 229,861 | -0.06(-1.00%) |
Jun 15, 2004 | 5.947 | 6.136 | 5.929 | 6.059 | 512,634 | +0.20(+3.38%) |
Jun 14, 2004 | 6.033 | 6.162 | 5.817 | 5.860 | 546,283 | -0.26(-4.23%) |
Jun 10, 2004 | 6.179 | 6.222 | 5.998 | 6.119 | 419,807 | -0.03(-0.42%) |
Jun 09, 2004 | 6.240 | 6.240 | 6.102 | 6.145 | 327,677 | -0.09(-1.52%) |
Jun 08, 2004 | 6.188 | 6.257 | 6.119 | 6.240 | 332,666 | +0.05(+0.84%) |
Jun 07, 2004 | 6.248 | 6.343 | 6.153 | 6.188 | 500,914 | +0.16(+2.57%) |
Jun 04, 2004 | 6.024 | 6.171 | 5.938 | 6.033 | 453,341 | +0.09(+1.60%) |
Jun 03, 2004 | 6.205 | 6.248 | 5.938 | 5.938 | 391,031 | -0.34(-5.49%) |
Jun 02, 2004 | 6.162 | 6.507 | 6.067 | 6.283 | 534,216 | +0.18(+2.97%) |