Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.263 | 6.622 | 6.232 | 6.302 | 44,798 | +0.06(+1.00%) |
Aug 30, 2004 | 6.482 | 6.536 | 6.193 | 6.240 | 38,380 | -0.26(-4.07%) |
Aug 27, 2004 | 6.669 | 6.840 | 6.404 | 6.505 | 37,867 | -0.29(-4.24%) |
Aug 26, 2004 | 6.941 | 6.996 | 6.676 | 6.793 | 41,846 | -0.12(-1.80%) |
Aug 25, 2004 | 6.762 | 7.089 | 6.762 | 6.918 | 82,794 | +0.06(+0.91%) |
Aug 24, 2004 | 6.661 | 6.980 | 6.661 | 6.856 | 48,777 | +0.28(+4.27%) |
Aug 23, 2004 | 6.887 | 6.887 | 6.575 | 6.575 | 44,146 | -0.07(-1.06%) |
Aug 20, 2004 | 6.692 | 6.817 | 6.544 | 6.645 | 14,598 | +0.02(+0.35%) |
Aug 19, 2004 | 6.661 | 6.824 | 6.598 | 6.622 | 21,693 | -0.07(-1.05%) |
Aug 18, 2004 | 6.139 | 6.887 | 6.139 | 6.692 | 68,160 | +0.47(+7.51%) |
Aug 17, 2004 | 6.521 | 6.988 | 6.115 | 6.225 | 179,964 | -0.09(-1.36%) |
Aug 16, 2004 | 6.295 | 6.380 | 6.209 | 6.310 | 67,775 | +0.09(+1.50%) |
Aug 13, 2004 | 6.427 | 6.427 | 6.038 | 6.217 | 186,382 | -0.19(-2.92%) |
Aug 12, 2004 | 6.591 | 6.731 | 6.201 | 6.404 | 275,081 | -0.23(-3.41%) |
Aug 11, 2004 | 6.637 | 6.700 | 6.334 | 6.630 | 91,009 | -0.04(-0.58%) |
Aug 10, 2004 | 6.731 | 6.770 | 6.466 | 6.669 | 248,638 | -0.02(-0.35%) |
Aug 09, 2004 | 6.583 | 6.692 | 6.474 | 6.692 | 36,583 | +0.06(+0.94%) |
Aug 06, 2004 | 6.567 | 6.676 | 6.567 | 6.630 | 21,693 | +0.05(+0.83%) |
Aug 05, 2004 | 6.785 | 6.996 | 6.349 | 6.575 | 173,931 | -0.44(-6.22%) |
Aug 04, 2004 | 7.004 | 7.183 | 6.349 | 7.011 | 348,505 | -0.19(-2.70%) |
Aug 03, 2004 | 7.471 | 7.502 | 7.206 | 7.206 | 44,559 | -0.35(-4.64%) |
Aug 02, 2004 | 7.603 | 7.790 | 7.487 | 7.557 | 55,966 | -0.09(-1.22%) |
Jul 30, 2004 | 7.728 | 7.783 | 7.557 | 7.650 | 56,736 | -0.14(-1.80%) |
Jul 29, 2004 | 7.802 | 7.822 | 7.557 | 7.790 | 37,995 | +0.00(+0.00%) |
Jul 28, 2004 | 7.837 | 7.938 | 7.759 | 7.790 | 44,413 | -0.14(-1.77%) |
Jul 27, 2004 | 8.048 | 8.203 | 7.806 | 7.931 | 54,297 | -0.13(-1.64%) |
Jul 26, 2004 | 8.172 | 8.273 | 7.853 | 8.063 | 41,076 | -0.16(-1.99%) |
Jul 23, 2004 | 8.234 | 8.476 | 8.047 | 8.227 | 53,784 | +0.04(+0.48%) |
Jul 22, 2004 | 8.219 | 8.398 | 7.993 | 8.188 | 48,521 | -0.11(-1.31%) |
Jul 21, 2004 | 8.414 | 8.492 | 8.188 | 8.297 | 27,726 | +0.01(+0.09%) |
Jul 20, 2004 | 8.305 | 8.453 | 7.892 | 8.289 | 102,433 | -0.04(-0.47%) |
Jul 19, 2004 | 8.234 | 8.484 | 8.234 | 8.328 | 36,583 | +0.02(+0.19%) |
Jul 16, 2004 | 8.258 | 8.453 | 8.258 | 8.312 | 24,517 | +0.01(+0.09%) |
Jul 15, 2004 | 8.437 | 8.484 | 7.938 | 8.305 | 38,508 | +0.04(+0.47%) |
Jul 14, 2004 | 8.414 | 8.531 | 8.188 | 8.266 | 23,362 | -0.16(-1.85%) |
Jul 13, 2004 | 8.289 | 8.531 | 8.289 | 8.421 | 19,254 | +0.00(+0.00%) |
Jul 12, 2004 | 8.351 | 8.562 | 8.102 | 8.421 | 43,001 | +0.03(+0.37%) |
Jul 09, 2004 | 8.234 | 8.492 | 8.211 | 8.390 | 20,152 | +0.08(+0.94%) |
Jul 08, 2004 | 8.344 | 8.546 | 8.141 | 8.312 | 60,843 | -0.09(-1.02%) |
Jul 07, 2004 | 8.305 | 8.484 | 8.172 | 8.398 | 32,604 | -0.04(-0.46%) |
Jul 06, 2004 | 8.542 | 8.616 | 8.437 | 8.437 | 73,551 | -0.12(-1.46%) |
Jul 02, 2004 | 8.188 | 8.640 | 8.188 | 8.562 | 88,056 | +0.14(+1.67%) |
Jul 01, 2004 | 8.663 | 8.733 | 8.328 | 8.421 | 149,414 | -0.23(-2.61%) |
Jun 30, 2004 | 8.336 | 8.702 | 8.336 | 8.647 | 50,960 | +0.26(+3.06%) |
Jun 29, 2004 | 8.507 | 8.577 | 8.047 | 8.390 | 58,533 | +0.05(+0.56%) |
Jun 28, 2004 | 8.305 | 8.717 | 8.047 | 8.344 | 234,647 | -0.12(-1.38%) |
Jun 25, 2004 | 8.811 | 9.107 | 6.735 | 8.460 | 819,596 | -0.45(-5.07%) |
Jun 24, 2004 | 8.873 | 9.037 | 8.795 | 8.912 | 20,538 | -0.16(-1.80%) |
Jun 23, 2004 | 8.811 | 9.154 | 8.803 | 9.076 | 87,415 | +0.36(+4.11%) |
Jun 22, 2004 | 8.655 | 8.827 | 8.640 | 8.717 | 75,092 | +0.22(+2.57%) |
Jun 21, 2004 | 8.601 | 8.679 | 8.499 | 8.499 | 30,293 | -0.10(-1.18%) |
Jun 18, 2004 | 8.390 | 8.686 | 8.328 | 8.601 | 50,189 | +0.24(+2.89%) |
Jun 17, 2004 | 8.390 | 8.421 | 8.359 | 8.359 | 22,591 | -0.04(-0.46%) |
Jun 16, 2004 | 8.414 | 8.492 | 8.250 | 8.398 | 49,291 | -0.02(-0.19%) |
Jun 15, 2004 | 8.492 | 8.492 | 8.181 | 8.414 | 48,007 | -0.03(-0.37%) |
Jun 14, 2004 | 8.429 | 8.608 | 8.258 | 8.445 | 36,968 | +0.07(+0.84%) |
Jun 10, 2004 | 8.523 | 8.608 | 8.234 | 8.375 | 50,574 | -0.15(-1.74%) |
Jun 09, 2004 | 8.289 | 8.717 | 8.289 | 8.523 | 26,057 | +0.11(+1.30%) |
Jun 08, 2004 | 8.593 | 8.593 | 8.227 | 8.414 | 26,442 | -0.29(-3.31%) |
Jun 07, 2004 | 8.725 | 8.764 | 8.492 | 8.702 | 93,319 | +0.02(+0.18%) |
Jun 04, 2004 | 8.485 | 8.811 | 8.484 | 8.686 | 152,623 | +0.05(+0.54%) |
Jun 03, 2004 | 8.811 | 8.850 | 8.398 | 8.640 | 210,129 | -0.26(-2.97%) |
Jun 02, 2004 | 8.889 | 8.998 | 8.694 | 8.904 | 271,744 | -0.04(-0.44%) |