Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.788 | 6.870 | 6.747 | 6.821 | 294,042 | +0.05(+0.79%) |
Aug 30, 2004 | 6.712 | 6.802 | 6.689 | 6.767 | 529,325 | +0.05(+0.79%) |
Aug 27, 2004 | 6.728 | 6.788 | 6.665 | 6.714 | 626,120 | +0.00(+0.03%) |
Aug 26, 2004 | 6.712 | 6.796 | 6.704 | 6.712 | 475,441 | +0.02(+0.34%) |
Aug 25, 2004 | 6.622 | 6.689 | 6.530 | 6.689 | 425,215 | +0.09(+1.43%) |
Aug 24, 2004 | 6.554 | 6.651 | 6.544 | 6.595 | 267,466 | +0.09(+1.36%) |
Aug 23, 2004 | 6.607 | 6.644 | 6.507 | 6.507 | 246,254 | -0.09(-1.31%) |
Aug 20, 2004 | 6.534 | 6.614 | 6.507 | 6.593 | 312,816 | +0.09(+1.36%) |
Aug 19, 2004 | 6.593 | 6.593 | 6.460 | 6.505 | 315,985 | -0.11(-1.70%) |
Aug 18, 2004 | 6.470 | 6.618 | 6.419 | 6.618 | 167,257 | +0.11(+1.70%) |
Aug 17, 2004 | 6.562 | 6.562 | 6.480 | 6.507 | 236,014 | -0.03(-0.53%) |
Aug 16, 2004 | 6.357 | 6.548 | 6.357 | 6.542 | 204,318 | +0.17(+2.74%) |
Aug 13, 2004 | 6.439 | 6.454 | 6.349 | 6.367 | 207,243 | -0.03(-0.51%) |
Aug 12, 2004 | 6.501 | 6.501 | 6.386 | 6.400 | 361,335 | -0.11(-1.70%) |
Aug 11, 2004 | 6.511 | 6.542 | 6.351 | 6.511 | 791,915 | -0.03(-0.44%) |
Aug 10, 2004 | 6.394 | 6.548 | 6.380 | 6.540 | 688,780 | +0.19(+2.94%) |
Aug 09, 2004 | 6.259 | 6.380 | 6.253 | 6.353 | 489,826 | +0.13(+2.04%) |
Aug 06, 2004 | 6.257 | 6.277 | 6.173 | 6.226 | 373,770 | -0.06(-0.98%) |
Aug 05, 2004 | 6.495 | 6.511 | 6.267 | 6.288 | 342,561 | -0.22(-3.43%) |
Aug 04, 2004 | 6.429 | 6.536 | 6.365 | 6.511 | 485,438 | +0.06(+0.89%) |
Aug 03, 2004 | 6.497 | 6.501 | 6.417 | 6.454 | 706,823 | +0.02(+0.29%) |
Aug 02, 2004 | 6.285 | 6.466 | 6.275 | 6.435 | 588,572 | +0.12(+1.88%) |
Jul 30, 2004 | 6.388 | 6.388 | 6.304 | 6.316 | 245,279 | -0.09(-1.41%) |
Jul 29, 2004 | 6.326 | 6.425 | 6.296 | 6.406 | 426,434 | +0.13(+1.99%) |
Jul 28, 2004 | 6.304 | 6.314 | 6.195 | 6.281 | 368,162 | -0.02(-0.33%) |
Jul 27, 2004 | 6.275 | 6.347 | 6.249 | 6.302 | 382,303 | +0.04(+0.66%) |
Jul 26, 2004 | 6.300 | 6.329 | 6.226 | 6.261 | 346,219 | -0.02(-0.29%) |
Jul 23, 2004 | 6.337 | 6.378 | 6.238 | 6.279 | 351,826 | -0.08(-1.26%) |
Jul 22, 2004 | 6.162 | 6.361 | 6.050 | 6.359 | 533,226 | +0.21(+3.37%) |
Jul 21, 2004 | 6.316 | 6.335 | 6.152 | 6.152 | 420,826 | -0.15(-2.44%) |
Jul 20, 2004 | 6.244 | 6.310 | 6.234 | 6.306 | 216,752 | +0.05(+0.82%) |
Jul 19, 2004 | 6.333 | 6.333 | 6.220 | 6.255 | 210,413 | -0.05(-0.81%) |
Jul 16, 2004 | 6.343 | 6.353 | 6.230 | 6.306 | 277,950 | -0.04(-0.58%) |
Jul 15, 2004 | 6.355 | 6.396 | 6.322 | 6.343 | 128,003 | +0.01(+0.13%) |
Jul 14, 2004 | 6.308 | 6.427 | 6.220 | 6.335 | 289,897 | -0.00(-0.06%) |
Jul 13, 2004 | 6.322 | 6.370 | 6.296 | 6.339 | 124,833 | +0.04(+0.59%) |
Jul 12, 2004 | 6.312 | 6.347 | 6.205 | 6.302 | 166,282 | -0.01(-0.16%) |
Jul 09, 2004 | 6.269 | 6.341 | 6.257 | 6.312 | 97,770 | +0.06(+0.88%) |
Jul 08, 2004 | 6.316 | 6.380 | 6.255 | 6.257 | 204,074 | -0.10(-1.58%) |
Jul 07, 2004 | 6.306 | 6.429 | 6.306 | 6.357 | 246,742 | +0.06(+0.91%) |
Jul 06, 2004 | 6.378 | 6.437 | 6.263 | 6.300 | 312,816 | -0.11(-1.73%) |
Jul 02, 2004 | 6.419 | 6.439 | 6.337 | 6.411 | 165,063 | +0.01(+0.10%) |
Jul 01, 2004 | 6.491 | 6.501 | 6.396 | 6.404 | 351,583 | -0.09(-1.33%) |
Jun 30, 2004 | 6.460 | 6.497 | 6.409 | 6.491 | 298,431 | +0.04(+0.60%) |
Jun 29, 2004 | 6.431 | 6.511 | 6.388 | 6.452 | 329,639 | +0.02(+0.35%) |
Jun 28, 2004 | 6.357 | 6.532 | 6.324 | 6.429 | 530,787 | +0.07(+1.13%) |
Jun 25, 2004 | 6.249 | 6.357 | 6.226 | 6.357 | 683,173 | +0.11(+1.84%) |
Jun 24, 2004 | 6.234 | 6.265 | 6.197 | 6.242 | 292,579 | +0.02(+0.30%) |
Jun 23, 2004 | 6.152 | 6.230 | 6.152 | 6.224 | 662,692 | +0.05(+0.80%) |
Jun 22, 2004 | 6.123 | 6.193 | 6.068 | 6.175 | 282,826 | +0.05(+0.84%) |
Jun 21, 2004 | 6.181 | 6.181 | 6.066 | 6.123 | 340,123 | -0.07(-1.09%) |
Jun 18, 2004 | 6.101 | 6.193 | 6.101 | 6.191 | 530,544 | +0.11(+1.89%) |
Jun 17, 2004 | 6.019 | 6.101 | 5.947 | 6.076 | 362,554 | +0.04(+0.61%) |
Jun 16, 2004 | 6.005 | 6.039 | 5.875 | 6.039 | 301,356 | +0.05(+0.89%) |
Jun 15, 2004 | 5.916 | 5.998 | 5.916 | 5.986 | 282,583 | +0.09(+1.53%) |
Jun 14, 2004 | 5.906 | 5.914 | 5.834 | 5.896 | 349,144 | -0.07(-1.20%) |
Jun 10, 2004 | 5.922 | 5.974 | 5.916 | 5.968 | 264,540 | +0.05(+0.76%) |
Jun 09, 2004 | 6.039 | 6.101 | 5.918 | 5.922 | 279,657 | -0.14(-2.30%) |
Jun 08, 2004 | 5.978 | 6.095 | 5.968 | 6.062 | 340,367 | -0.01(-0.20%) |
Jun 07, 2004 | 5.941 | 6.076 | 5.941 | 6.074 | 175,791 | +0.14(+2.28%) |
Jun 04, 2004 | 5.947 | 5.982 | 5.916 | 5.939 | 195,784 | +0.04(+0.73%) |
Jun 03, 2004 | 5.916 | 5.918 | 5.871 | 5.896 | 248,936 | -0.05(-0.79%) |
Jun 02, 2004 | 5.998 | 5.998 | 5.908 | 5.943 | 195,784 | -0.04(-0.65%) |