Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.142 | 6.165 | 6.096 | 6.148 | 701,085 | -0.01(-0.19%) |
Aug 30, 2004 | 6.176 | 6.228 | 6.159 | 6.159 | 442,873 | -0.03(-0.55%) |
Aug 27, 2004 | 6.233 | 6.233 | 6.165 | 6.193 | 479,736 | -0.09(-1.46%) |
Aug 26, 2004 | 6.239 | 6.302 | 6.211 | 6.285 | 629,457 | -0.02(-0.27%) |
Aug 25, 2004 | 6.182 | 6.319 | 6.153 | 6.302 | 2,351,685 | +0.15(+2.42%) |
Aug 24, 2004 | 6.165 | 6.182 | 6.125 | 6.153 | 579,666 | +0.04(+0.66%) |
Aug 23, 2004 | 6.222 | 6.233 | 6.107 | 6.113 | 628,933 | -0.01(-0.09%) |
Aug 20, 2004 | 6.033 | 6.153 | 6.022 | 6.119 | 607,444 | -0.02(-0.28%) |
Aug 19, 2004 | 6.176 | 6.176 | 6.096 | 6.136 | 657,933 | -0.02(-0.37%) |
Aug 18, 2004 | 5.982 | 6.199 | 5.982 | 6.159 | 1,058,878 | +0.13(+2.09%) |
Aug 17, 2004 | 6.067 | 6.119 | 6.016 | 6.033 | 570,756 | -0.03(-0.47%) |
Aug 16, 2004 | 5.959 | 6.079 | 5.936 | 6.062 | 1,344,169 | +0.07(+1.24%) |
Aug 13, 2004 | 5.970 | 6.085 | 5.959 | 5.987 | 735,677 | +0.03(+0.48%) |
Aug 12, 2004 | 5.982 | 6.016 | 5.884 | 5.959 | 992,666 | -0.30(-4.84%) |
Aug 11, 2004 | 6.199 | 6.279 | 6.113 | 6.262 | 874,741 | +0.02(+0.27%) |
Aug 10, 2004 | 6.153 | 6.262 | 6.153 | 6.245 | 454,753 | +0.09(+1.49%) |
Aug 09, 2004 | 6.193 | 6.205 | 6.090 | 6.153 | 966,984 | -0.07(-1.10%) |
Aug 06, 2004 | 6.285 | 6.314 | 6.216 | 6.222 | 524,110 | -0.11(-1.81%) |
Aug 05, 2004 | 6.428 | 6.451 | 6.308 | 6.336 | 419,638 | -0.04(-0.63%) |
Aug 04, 2004 | 6.256 | 6.411 | 6.251 | 6.377 | 455,976 | -0.01(-0.18%) |
Aug 03, 2004 | 6.405 | 6.474 | 6.377 | 6.388 | 533,195 | -0.05(-0.80%) |
Aug 02, 2004 | 6.388 | 6.439 | 6.359 | 6.439 | 625,963 | -0.05(-0.79%) |
Jul 30, 2004 | 6.514 | 6.525 | 6.457 | 6.491 | 254,892 | -0.03(-0.53%) |
Jul 29, 2004 | 6.508 | 6.565 | 6.468 | 6.525 | 367,576 | +0.00(+0.00%) |
Jul 28, 2004 | 6.520 | 6.565 | 6.405 | 6.525 | 752,623 | +0.04(+0.62%) |
Jul 27, 2004 | 6.422 | 6.502 | 6.411 | 6.485 | 532,321 | +0.14(+2.26%) |
Jul 26, 2004 | 6.411 | 6.428 | 6.319 | 6.342 | 376,661 | -0.07(-1.07%) |
Jul 23, 2004 | 6.451 | 6.462 | 6.382 | 6.411 | 2,122,998 | -0.15(-2.35%) |
Jul 22, 2004 | 6.560 | 6.594 | 6.480 | 6.565 | 536,514 | -0.03(-0.52%) |
Jul 21, 2004 | 6.686 | 6.749 | 6.600 | 6.600 | 1,242,492 | +0.03(+0.52%) |
Jul 20, 2004 | 6.514 | 6.583 | 6.485 | 6.565 | 863,210 | +0.03(+0.53%) |
Jul 19, 2004 | 6.457 | 6.548 | 6.439 | 6.531 | 779,178 | +0.01(+0.09%) |
Jul 16, 2004 | 6.628 | 6.634 | 6.508 | 6.525 | 376,486 | +0.03(+0.44%) |
Jul 15, 2004 | 6.588 | 6.600 | 6.468 | 6.497 | 478,338 | -0.14(-2.07%) |
Jul 14, 2004 | 6.588 | 6.691 | 6.583 | 6.634 | 290,706 | -0.06(-0.94%) |
Jul 13, 2004 | 6.703 | 6.714 | 6.640 | 6.697 | 618,276 | -0.06(-0.85%) |
Jul 12, 2004 | 6.731 | 6.766 | 6.708 | 6.754 | 327,569 | +0.01(+0.08%) |
Jul 09, 2004 | 6.697 | 6.771 | 6.680 | 6.749 | 537,388 | +0.09(+1.38%) |
Jul 08, 2004 | 6.703 | 6.726 | 6.651 | 6.657 | 553,286 | -0.10(-1.44%) |
Jul 07, 2004 | 6.726 | 6.789 | 6.708 | 6.754 | 310,623 | +0.02(+0.34%) |
Jul 06, 2004 | 6.754 | 6.754 | 6.697 | 6.731 | 806,956 | -0.27(-3.92%) |
Jul 02, 2004 | 6.995 | 7.035 | 6.955 | 7.006 | 488,820 | +0.06(+0.91%) |
Jul 01, 2004 | 7.058 | 7.063 | 6.897 | 6.943 | 694,621 | +0.01(+0.08%) |
Jun 30, 2004 | 7.006 | 7.029 | 6.863 | 6.937 | 566,039 | +0.06(+0.92%) |
Jun 29, 2004 | 6.857 | 6.909 | 6.846 | 6.875 | 318,135 | +0.00(+0.00%) |
Jun 28, 2004 | 6.972 | 6.989 | 6.834 | 6.875 | 588,052 | +0.10(+1.52%) |
Jun 25, 2004 | 6.794 | 6.834 | 6.754 | 6.771 | 555,208 | +0.02(+0.25%) |
Jun 24, 2004 | 6.714 | 6.817 | 6.691 | 6.754 | 542,629 | +0.11(+1.72%) |
Jun 23, 2004 | 6.611 | 6.680 | 6.525 | 6.640 | 1,136,097 | -0.04(-0.60%) |
Jun 22, 2004 | 6.646 | 6.720 | 6.594 | 6.680 | 547,171 | -0.03(-0.51%) |
Jun 21, 2004 | 6.771 | 6.800 | 6.708 | 6.714 | 328,617 | -0.03(-0.42%) |
Jun 18, 2004 | 6.714 | 6.783 | 6.691 | 6.743 | 253,494 | -0.06(-0.93%) |
Jun 17, 2004 | 6.760 | 6.829 | 6.703 | 6.806 | 368,100 | +0.01(+0.17%) |
Jun 16, 2004 | 6.846 | 6.846 | 6.771 | 6.794 | 327,569 | -0.05(-0.75%) |
Jun 15, 2004 | 6.823 | 6.909 | 6.800 | 6.846 | 559,226 | +0.15(+2.22%) |
Jun 14, 2004 | 6.743 | 6.743 | 6.668 | 6.697 | 744,586 | -0.29(-4.10%) |
Jun 10, 2004 | 6.937 | 6.995 | 6.915 | 6.983 | 590,498 | +0.14(+2.09%) |
Jun 09, 2004 | 6.960 | 6.966 | 6.840 | 6.840 | 531,972 | -0.26(-3.63%) |
Jun 08, 2004 | 7.029 | 7.138 | 7.018 | 7.098 | 585,606 | -0.17(-2.29%) |
Jun 07, 2004 | 7.218 | 7.269 | 7.155 | 7.264 | 672,609 | +0.21(+3.00%) |
Jun 04, 2004 | 7.006 | 7.103 | 7.000 | 7.052 | 521,140 | +0.15(+2.16%) |
Jun 03, 2004 | 6.903 | 6.949 | 6.852 | 6.903 | 442,174 | +0.01(+0.08%) |
Jun 02, 2004 | 6.834 | 6.926 | 6.817 | 6.897 | 484,627 | +0.11(+1.69%) |