Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.785 | 6.867 | 6.744 | 6.818 | 294,156 | +0.05(+0.79%) |
Aug 30, 2004 | 6.709 | 6.800 | 6.687 | 6.765 | 529,531 | +0.05(+0.79%) |
Aug 27, 2004 | 6.726 | 6.785 | 6.662 | 6.711 | 626,363 | +0.00(+0.03%) |
Aug 26, 2004 | 6.709 | 6.793 | 6.701 | 6.709 | 475,626 | +0.02(+0.34%) |
Aug 25, 2004 | 6.619 | 6.687 | 6.527 | 6.687 | 425,380 | +0.09(+1.43%) |
Aug 24, 2004 | 6.552 | 6.648 | 6.541 | 6.593 | 267,570 | +0.09(+1.36%) |
Aug 23, 2004 | 6.605 | 6.642 | 6.504 | 6.504 | 246,350 | -0.09(-1.31%) |
Aug 20, 2004 | 6.531 | 6.611 | 6.504 | 6.591 | 312,937 | +0.09(+1.36%) |
Aug 19, 2004 | 6.591 | 6.591 | 6.457 | 6.502 | 316,108 | -0.11(-1.70%) |
Aug 18, 2004 | 6.468 | 6.615 | 6.416 | 6.615 | 167,323 | +0.11(+1.70%) |
Aug 17, 2004 | 6.560 | 6.560 | 6.478 | 6.504 | 236,105 | -0.03(-0.53%) |
Aug 16, 2004 | 6.355 | 6.545 | 6.355 | 6.539 | 204,397 | +0.17(+2.74%) |
Aug 13, 2004 | 6.437 | 6.451 | 6.347 | 6.365 | 207,324 | -0.03(-0.51%) |
Aug 12, 2004 | 6.498 | 6.498 | 6.383 | 6.398 | 361,476 | -0.11(-1.70%) |
Aug 11, 2004 | 6.509 | 6.539 | 6.349 | 6.509 | 792,223 | -0.03(-0.44%) |
Aug 10, 2004 | 6.392 | 6.545 | 6.377 | 6.537 | 689,048 | +0.19(+2.94%) |
Aug 09, 2004 | 6.256 | 6.377 | 6.250 | 6.351 | 490,017 | +0.13(+2.04%) |
Aug 06, 2004 | 6.254 | 6.275 | 6.170 | 6.224 | 373,915 | -0.06(-0.98%) |
Aug 05, 2004 | 6.492 | 6.509 | 6.265 | 6.285 | 342,695 | -0.22(-3.43%) |
Aug 04, 2004 | 6.427 | 6.533 | 6.363 | 6.509 | 485,627 | +0.06(+0.89%) |
Aug 03, 2004 | 6.494 | 6.498 | 6.414 | 6.451 | 707,098 | +0.02(+0.29%) |
Aug 02, 2004 | 6.283 | 6.463 | 6.273 | 6.433 | 588,801 | +0.12(+1.88%) |
Jul 30, 2004 | 6.386 | 6.386 | 6.301 | 6.314 | 245,374 | -0.09(-1.41%) |
Jul 29, 2004 | 6.324 | 6.422 | 6.293 | 6.404 | 426,600 | +0.13(+1.99%) |
Jul 28, 2004 | 6.301 | 6.312 | 6.193 | 6.279 | 368,305 | -0.02(-0.33%) |
Jul 27, 2004 | 6.273 | 6.345 | 6.246 | 6.299 | 382,452 | +0.04(+0.66%) |
Jul 26, 2004 | 6.297 | 6.326 | 6.224 | 6.258 | 346,353 | -0.02(-0.29%) |
Jul 23, 2004 | 6.334 | 6.375 | 6.236 | 6.277 | 351,963 | -0.08(-1.26%) |
Jul 22, 2004 | 6.160 | 6.359 | 6.047 | 6.357 | 533,433 | +0.21(+3.37%) |
Jul 21, 2004 | 6.314 | 6.332 | 6.150 | 6.150 | 420,990 | -0.15(-2.44%) |
Jul 20, 2004 | 6.242 | 6.308 | 6.232 | 6.304 | 216,836 | +0.05(+0.82%) |
Jul 19, 2004 | 6.330 | 6.330 | 6.217 | 6.252 | 210,495 | -0.05(-0.81%) |
Jul 16, 2004 | 6.340 | 6.351 | 6.228 | 6.304 | 278,058 | -0.04(-0.58%) |
Jul 15, 2004 | 6.353 | 6.394 | 6.320 | 6.340 | 128,053 | +0.01(+0.13%) |
Jul 14, 2004 | 6.306 | 6.424 | 6.217 | 6.332 | 290,010 | -0.00(-0.06%) |
Jul 13, 2004 | 6.320 | 6.367 | 6.293 | 6.336 | 124,882 | +0.04(+0.59%) |
Jul 12, 2004 | 6.310 | 6.345 | 6.203 | 6.299 | 166,347 | -0.01(-0.16%) |
Jul 09, 2004 | 6.267 | 6.338 | 6.254 | 6.310 | 97,808 | +0.06(+0.88%) |
Jul 08, 2004 | 6.314 | 6.377 | 6.252 | 6.254 | 204,153 | -0.10(-1.58%) |
Jul 07, 2004 | 6.304 | 6.427 | 6.304 | 6.355 | 246,838 | +0.06(+0.91%) |
Jul 06, 2004 | 6.375 | 6.435 | 6.260 | 6.297 | 312,937 | -0.11(-1.73%) |
Jul 02, 2004 | 6.416 | 6.437 | 6.334 | 6.408 | 165,127 | +0.01(+0.10%) |
Jul 01, 2004 | 6.488 | 6.498 | 6.394 | 6.402 | 351,719 | -0.09(-1.33%) |
Jun 30, 2004 | 6.457 | 6.494 | 6.406 | 6.488 | 298,547 | +0.04(+0.60%) |
Jun 29, 2004 | 6.429 | 6.509 | 6.386 | 6.449 | 329,767 | +0.02(+0.35%) |
Jun 28, 2004 | 6.355 | 6.529 | 6.322 | 6.427 | 530,994 | +0.07(+1.13%) |
Jun 25, 2004 | 6.246 | 6.355 | 6.224 | 6.355 | 683,438 | +0.11(+1.84%) |
Jun 24, 2004 | 6.232 | 6.263 | 6.195 | 6.240 | 292,693 | +0.02(+0.30%) |
Jun 23, 2004 | 6.150 | 6.228 | 6.150 | 6.222 | 662,950 | +0.05(+0.80%) |
Jun 22, 2004 | 6.121 | 6.191 | 6.066 | 6.172 | 282,936 | +0.05(+0.84%) |
Jun 21, 2004 | 6.178 | 6.178 | 6.064 | 6.121 | 340,255 | -0.07(-1.09%) |
Jun 18, 2004 | 6.099 | 6.191 | 6.099 | 6.189 | 530,750 | +0.11(+1.89%) |
Jun 17, 2004 | 6.017 | 6.099 | 5.945 | 6.074 | 362,695 | +0.04(+0.61%) |
Jun 16, 2004 | 6.002 | 6.037 | 5.873 | 6.037 | 301,474 | +0.05(+0.89%) |
Jun 15, 2004 | 5.914 | 5.996 | 5.914 | 5.984 | 282,692 | +0.09(+1.53%) |
Jun 14, 2004 | 5.904 | 5.912 | 5.832 | 5.894 | 349,280 | -0.07(-1.20%) |
Jun 10, 2004 | 5.920 | 5.971 | 5.914 | 5.965 | 264,643 | +0.05(+0.76%) |
Jun 09, 2004 | 6.037 | 6.099 | 5.916 | 5.920 | 279,766 | -0.14(-2.30%) |
Jun 08, 2004 | 5.976 | 6.092 | 5.965 | 6.060 | 340,499 | -0.01(-0.20%) |
Jun 07, 2004 | 5.939 | 6.074 | 5.939 | 6.072 | 175,859 | +0.14(+2.28%) |
Jun 04, 2004 | 5.945 | 5.980 | 5.914 | 5.937 | 195,860 | +0.04(+0.73%) |
Jun 03, 2004 | 5.914 | 5.916 | 5.869 | 5.894 | 249,033 | -0.05(-0.79%) |
Jun 02, 2004 | 5.996 | 5.996 | 5.906 | 5.941 | 195,860 | -0.04(-0.65%) |