Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.059 | 6.097 | 5.982 | 6.097 | 3,744,510 | +0.02(+0.35%) |
Aug 30, 2004 | 6.146 | 6.164 | 6.075 | 6.075 | 2,383,977 | -0.09(-1.46%) |
Aug 27, 2004 | 6.070 | 6.210 | 6.028 | 6.166 | 4,311,196 | +0.05(+0.81%) |
Aug 26, 2004 | 6.011 | 6.128 | 5.987 | 6.116 | 6,183,604 | +0.11(+1.80%) |
Aug 25, 2004 | 6.025 | 6.070 | 5.956 | 6.008 | 6,776,172 | +0.00(+0.00%) |
Aug 24, 2004 | 5.983 | 6.028 | 5.972 | 6.008 | 4,993,594 | +0.03(+0.44%) |
Aug 23, 2004 | 6.043 | 6.066 | 5.921 | 5.982 | 5,630,012 | -0.06(-1.06%) |
Aug 20, 2004 | 6.092 | 6.190 | 6.011 | 6.046 | 25,212,794 | -0.61(-9.22%) |
Aug 19, 2004 | 6.724 | 6.783 | 6.599 | 6.660 | 3,547,495 | -0.01(-0.10%) |
Aug 18, 2004 | 6.683 | 6.749 | 6.594 | 6.667 | 3,034,707 | -0.03(-0.39%) |
Aug 17, 2004 | 6.655 | 6.827 | 6.648 | 6.693 | 4,262,780 | +0.07(+1.07%) |
Aug 16, 2004 | 6.491 | 6.732 | 6.489 | 6.622 | 3,918,992 | +0.13(+2.02%) |
Aug 13, 2004 | 6.427 | 6.543 | 6.351 | 6.491 | 3,337,386 | +0.06(+1.00%) |
Aug 12, 2004 | 6.709 | 6.790 | 6.396 | 6.427 | 7,005,161 | -0.28(-4.19%) |
Aug 11, 2004 | 6.770 | 6.781 | 6.693 | 6.708 | 1,872,103 | -0.10(-1.52%) |
Aug 10, 2004 | 6.676 | 6.841 | 6.676 | 6.811 | 2,954,622 | +0.14(+2.04%) |
Aug 09, 2004 | 6.655 | 6.704 | 6.550 | 6.675 | 2,316,377 | +0.11(+1.75%) |
Aug 06, 2004 | 6.686 | 6.686 | 6.527 | 6.560 | 4,072,768 | -0.13(-1.89%) |
Aug 05, 2004 | 7.052 | 7.052 | 6.634 | 6.686 | 7,168,681 | -0.36(-5.17%) |
Aug 04, 2004 | 7.139 | 7.139 | 6.929 | 7.051 | 3,575,509 | -0.09(-1.24%) |
Aug 03, 2004 | 7.233 | 7.241 | 7.085 | 7.139 | 1,959,496 | -0.09(-1.18%) |
Aug 02, 2004 | 7.208 | 7.264 | 7.169 | 7.225 | 2,879,409 | +0.02(+0.23%) |
Jul 30, 2004 | 7.228 | 7.330 | 7.184 | 7.208 | 5,685,736 | -0.25(-3.30%) |
Jul 29, 2004 | 7.414 | 7.517 | 7.376 | 7.455 | 2,691,528 | +0.07(+0.89%) |
Jul 28, 2004 | 7.222 | 7.602 | 7.187 | 7.389 | 5,153,155 | +0.18(+2.46%) |
Jul 27, 2004 | 6.977 | 7.223 | 6.977 | 7.212 | 3,737,811 | +0.24(+3.39%) |
Jul 26, 2004 | 7.038 | 7.110 | 6.913 | 6.975 | 2,084,343 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.125 | 7.013 | 7.036 | 3,168,080 | -0.06(-0.88%) |
Jul 22, 2004 | 6.923 | 7.143 | 6.864 | 7.098 | 5,258,514 | +0.17(+2.39%) |
Jul 21, 2004 | 7.020 | 7.059 | 6.933 | 6.933 | 3,774,656 | -0.08(-1.19%) |
Jul 20, 2004 | 6.711 | 7.023 | 6.711 | 7.016 | 3,580,381 | +0.35(+5.19%) |
Jul 19, 2004 | 6.736 | 6.780 | 6.617 | 6.670 | 2,373,015 | -0.05(-0.73%) |
Jul 16, 2004 | 6.890 | 6.890 | 6.696 | 6.719 | 2,247,863 | -0.11(-1.66%) |
Jul 15, 2004 | 6.913 | 6.929 | 6.823 | 6.832 | 2,380,932 | -0.01(-0.19%) |
Jul 14, 2004 | 6.979 | 6.979 | 6.826 | 6.846 | 2,358,094 | -0.13(-1.88%) |
Jul 13, 2004 | 6.913 | 7.010 | 6.913 | 6.977 | 1,879,106 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.957 | 6.832 | 6.933 | 1,959,496 | +0.10(+1.47%) |
Jul 09, 2004 | 6.847 | 6.891 | 6.703 | 6.832 | 3,721,977 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.716 | 6.777 | 6,388,536 | -0.34(-4.73%) |
Jul 07, 2004 | 6.995 | 7.159 | 6.995 | 7.113 | 3,640,674 | +0.10(+1.45%) |
Jul 06, 2004 | 6.969 | 7.047 | 6.880 | 7.011 | 2,541,102 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.936 | 6.969 | 3,209,189 | -0.10(-1.44%) |
Jul 01, 2004 | 6.970 | 7.084 | 6.921 | 7.070 | 3,348,957 | +0.07(+1.06%) |
Jun 30, 2004 | 7.002 | 7.061 | 6.946 | 6.997 | 4,197,006 | -0.00(-0.05%) |
Jun 29, 2004 | 7.268 | 7.268 | 6.987 | 7.000 | 4,646,153 | -0.27(-3.68%) |
Jun 28, 2004 | 7.266 | 7.389 | 7.188 | 7.268 | 3,475,631 | +0.00(+0.02%) |
Jun 25, 2004 | 7.259 | 7.299 | 7.151 | 7.266 | 4,049,321 | +0.00(+0.02%) |
Jun 24, 2004 | 7.176 | 7.328 | 7.176 | 7.264 | 4,701,877 | +0.08(+1.07%) |
Jun 23, 2004 | 6.936 | 7.194 | 6.929 | 7.187 | 3,266,740 | +0.22(+3.13%) |
Jun 22, 2004 | 6.933 | 6.974 | 6.860 | 6.969 | 2,529,227 | +0.03(+0.43%) |
Jun 21, 2004 | 6.867 | 6.995 | 6.842 | 6.939 | 3,266,436 | +0.09(+1.37%) |
Jun 18, 2004 | 6.804 | 6.905 | 6.778 | 6.846 | 2,850,480 | +0.05(+0.72%) |
Jun 17, 2004 | 6.763 | 6.809 | 6.683 | 6.796 | 2,403,466 | +0.03(+0.49%) |
Jun 16, 2004 | 6.773 | 6.786 | 6.731 | 6.763 | 2,157,120 | -0.01(-0.15%) |
Jun 15, 2004 | 6.711 | 6.813 | 6.699 | 6.773 | 1,950,056 | +0.09(+1.35%) |
Jun 14, 2004 | 6.777 | 6.777 | 6.640 | 6.683 | 2,202,796 | -0.11(-1.62%) |
Jun 10, 2004 | 6.765 | 6.862 | 6.755 | 6.793 | 2,407,424 | +0.06(+0.95%) |
Jun 09, 2004 | 6.796 | 6.854 | 6.724 | 6.729 | 2,091,956 | -0.05(-0.75%) |
Jun 08, 2004 | 6.724 | 6.780 | 6.693 | 6.780 | 1,734,466 | +0.06(+0.85%) |
Jun 07, 2004 | 6.699 | 6.757 | 6.670 | 6.722 | 2,420,213 | +0.05(+0.69%) |
Jun 04, 2004 | 6.732 | 6.747 | 6.652 | 6.676 | 2,274,964 | -0.01(-0.15%) |
Jun 03, 2004 | 6.754 | 6.804 | 6.634 | 6.686 | 4,228,066 | -0.11(-1.59%) |
Jun 02, 2004 | 6.757 | 6.806 | 6.732 | 6.795 | 3,590,430 | +0.07(+0.98%) |