Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 6.380 | 6.430 | 6.360 | 6.410 | 6,500 | +0.03(+0.47%) |
Aug 30, 2004 | 6.320 | 6.380 | 6.280 | 6.380 | 6,500 | -0.01(-0.16%) |
Aug 27, 2004 | 6.350 | 6.440 | 6.350 | 6.390 | 7,400 | +0.04(+0.63%) |
Aug 26, 2004 | 6.370 | 6.400 | 6.340 | 6.350 | 8,000 | -0.08(-1.24%) |
Aug 25, 2004 | 6.400 | 6.460 | 6.340 | 6.430 | 15,800 | +0.08(+1.26%) |
Aug 24, 2004 | 6.300 | 6.410 | 6.300 | 6.350 | 9,000 | -0.02(-0.31%) |
Aug 23, 2004 | 6.410 | 6.450 | 6.370 | 6.370 | 11,800 | -0.11(-1.70%) |
Aug 20, 2004 | 6.450 | 6.490 | 6.400 | 6.480 | 11,800 | +0.03(+0.47%) |
Aug 19, 2004 | 6.450 | 6.500 | 6.430 | 6.450 | 11,500 | +0.00(+0.00%) |
Aug 18, 2004 | 6.400 | 6.500 | 6.380 | 6.450 | 14,300 | +0.02(+0.31%) |
Aug 17, 2004 | 6.430 | 6.450 | 6.370 | 6.430 | 12,000 | -0.06(-0.92%) |
Aug 16, 2004 | 6.340 | 6.490 | 6.340 | 6.490 | 14,500 | +0.16(+2.53%) |
Aug 13, 2004 | 6.400 | 6.400 | 6.320 | 6.330 | 26,900 | +0.03(+0.48%) |
Aug 12, 2004 | 6.410 | 6.420 | 6.290 | 6.300 | 12,900 | -0.12(-1.87%) |
Aug 11, 2004 | 6.570 | 6.570 | 6.330 | 6.420 | 70,300 | -0.23(-3.46%) |
Aug 10, 2004 | 6.540 | 6.650 | 6.540 | 6.650 | 9,400 | +0.11(+1.68%) |
Aug 09, 2004 | 6.390 | 6.580 | 6.350 | 6.540 | 13,700 | +0.13(+2.03%) |
Aug 06, 2004 | 6.520 | 6.530 | 6.300 | 6.410 | 38,300 | -0.10(-1.54%) |
Aug 05, 2004 | 6.600 | 6.620 | 6.500 | 6.510 | 38,000 | -0.08(-1.21%) |
Aug 04, 2004 | 6.610 | 6.650 | 6.560 | 6.590 | 15,500 | -0.03(-0.45%) |
Aug 03, 2004 | 6.660 | 6.660 | 6.510 | 6.620 | 17,000 | -0.13(-1.93%) |
Aug 02, 2004 | 6.580 | 6.840 | 6.570 | 6.750 | 40,600 | +0.15(+2.27%) |
Jul 30, 2004 | 6.600 | 6.630 | 6.550 | 6.600 | 31,000 | -0.01(-0.15%) |
Jul 29, 2004 | 6.680 | 6.680 | 6.500 | 6.610 | 37,400 | -0.03(-0.45%) |
Jul 28, 2004 | 6.600 | 6.690 | 6.590 | 6.640 | 16,900 | +0.01(+0.15%) |
Jul 27, 2004 | 6.570 | 6.640 | 6.520 | 6.630 | 26,300 | +0.01(+0.15%) |
Jul 26, 2004 | 6.700 | 6.770 | 6.550 | 6.620 | 26,800 | -0.17(-2.50%) |
Jul 23, 2004 | 6.750 | 6.800 | 6.740 | 6.790 | 19,300 | +0.00(+0.00%) |
Jul 22, 2004 | 6.740 | 6.790 | 6.680 | 6.790 | 27,400 | +0.04(+0.59%) |
Jul 21, 2004 | 6.610 | 6.800 | 6.550 | 6.750 | 72,200 | +0.11(+1.66%) |
Jul 20, 2004 | 6.600 | 6.650 | 6.540 | 6.640 | 26,400 | -0.02(-0.30%) |
Jul 19, 2004 | 6.650 | 6.660 | 6.570 | 6.660 | 15,000 | +0.03(+0.45%) |
Jul 16, 2004 | 6.650 | 6.650 | 6.580 | 6.630 | 17,800 | +0.05(+0.76%) |
Jul 15, 2004 | 6.560 | 6.610 | 6.520 | 6.580 | 17,600 | -0.01(-0.15%) |
Jul 14, 2004 | 6.650 | 6.700 | 6.550 | 6.590 | 17,100 | -0.11(-1.64%) |
Jul 13, 2004 | 6.530 | 6.730 | 6.530 | 6.700 | 32,400 | +0.10(+1.52%) |
Jul 12, 2004 | 6.630 | 6.650 | 6.530 | 6.600 | 33,400 | -0.08(-1.20%) |
Jul 09, 2004 | 6.620 | 6.740 | 6.620 | 6.680 | 14,900 | -0.02(-0.30%) |
Jul 08, 2004 | 6.620 | 6.710 | 6.610 | 6.700 | 39,000 | +0.10(+1.52%) |
Jul 07, 2004 | 6.620 | 6.700 | 6.590 | 6.600 | 91,500 | -0.01(-0.15%) |
Jul 06, 2004 | 6.700 | 6.720 | 6.591 | 6.610 | 20,700 | -0.18(-2.65%) |
Jul 02, 2004 | 6.650 | 6.790 | 6.650 | 6.790 | 220,600 | +0.22(+3.35%) |
Jul 01, 2004 | 6.770 | 6.790 | 6.570 | 6.570 | 54,100 | -0.20(-2.95%) |
Jun 30, 2004 | 6.730 | 6.770 | 6.700 | 6.770 | 58,600 | +0.04(+0.59%) |
Jun 29, 2004 | 6.620 | 6.730 | 6.620 | 6.730 | 30,500 | +0.12(+1.82%) |
Jun 28, 2004 | 6.650 | 6.680 | 6.530 | 6.610 | 25,200 | +0.03(+0.46%) |
Jun 25, 2004 | 6.630 | 6.660 | 6.554 | 6.580 | 25,200 | -0.02(-0.30%) |
Jun 24, 2004 | 6.490 | 6.690 | 6.490 | 6.600 | 78,200 | +0.21(+3.29%) |
Jun 23, 2004 | 6.300 | 6.460 | 6.220 | 6.390 | 85,500 | +0.10(+1.59%) |
Jun 22, 2004 | 6.300 | 6.360 | 6.260 | 6.290 | 42,000 | -0.02(-0.32%) |
Jun 21, 2004 | 6.400 | 6.420 | 6.310 | 6.310 | 22,900 | -0.10(-1.56%) |
Jun 18, 2004 | 6.340 | 6.420 | 6.310 | 6.410 | 30,500 | +0.13(+2.07%) |
Jun 17, 2004 | 6.150 | 6.280 | 6.150 | 6.280 | 56,600 | +0.08(+1.29%) |
Jun 16, 2004 | 6.280 | 6.280 | 6.170 | 6.200 | 35,200 | -0.09(-1.43%) |
Jun 15, 2004 | 6.160 | 6.350 | 6.160 | 6.290 | 29,900 | +0.14(+2.28%) |
Jun 14, 2004 | 6.260 | 6.320 | 6.130 | 6.150 | 135,900 | -0.19(-3.00%) |
Jun 10, 2004 | 6.240 | 6.350 | 6.240 | 6.340 | 17,400 | +0.14(+2.26%) |
Jun 09, 2004 | 6.220 | 6.270 | 6.180 | 6.200 | 21,100 | -0.04(-0.64%) |
Jun 08, 2004 | 6.280 | 6.290 | 6.200 | 6.240 | 20,600 | -0.04(-0.64%) |
Jun 07, 2004 | 6.200 | 6.280 | 6.170 | 6.280 | 16,200 | +0.09(+1.45%) |
Jun 04, 2004 | 6.030 | 6.200 | 6.030 | 6.190 | 21,200 | +0.21(+3.51%) |
Jun 03, 2004 | 6.100 | 6.150 | 5.980 | 5.980 | 31,800 | -0.15(-2.45%) |
Jun 02, 2004 | 6.090 | 6.160 | 6.070 | 6.130 | 193,300 | +0.04(+0.66%) |