Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.051 | 6.051 | 5.858 | 5.935 | 34,768 | -0.13(-2.22%) |
Sep 29, 2004 | 6.359 | 6.359 | 5.955 | 6.070 | 291,537 | -0.29(-4.55%) |
Sep 28, 2004 | 6.263 | 6.369 | 6.157 | 6.359 | 133,366 | -0.07(-1.05%) |
Sep 27, 2004 | 6.639 | 6.677 | 6.359 | 6.427 | 233,832 | -0.31(-4.58%) |
Sep 24, 2004 | 6.841 | 6.897 | 6.648 | 6.735 | 61,338 | -0.18(-2.65%) |
Sep 23, 2004 | 6.918 | 6.947 | 6.793 | 6.918 | 61,026 | -0.04(-0.55%) |
Sep 22, 2004 | 7.197 | 7.197 | 6.879 | 6.957 | 121,846 | -0.24(-3.35%) |
Sep 21, 2004 | 7.342 | 7.361 | 7.130 | 7.197 | 81,680 | -0.14(-1.97%) |
Sep 20, 2004 | 7.535 | 7.535 | 7.305 | 7.342 | 169,899 | -0.08(-1.04%) |
Sep 17, 2004 | 7.226 | 7.515 | 7.130 | 7.419 | 90,606 | +0.06(+0.79%) |
Sep 16, 2004 | 7.371 | 7.737 | 7.246 | 7.361 | 227,605 | +0.04(+0.53%) |
Sep 15, 2004 | 7.650 | 7.650 | 7.226 | 7.323 | 64,970 | -0.33(-4.28%) |
Sep 14, 2004 | 7.698 | 7.756 | 7.650 | 7.650 | 77,840 | -0.02(-0.25%) |
Sep 13, 2004 | 7.564 | 7.872 | 7.467 | 7.670 | 265,383 | +0.13(+1.66%) |
Sep 10, 2004 | 8.093 | 8.103 | 7.323 | 7.544 | 184,429 | -0.46(-5.78%) |
Sep 09, 2004 | 8.402 | 8.431 | 7.573 | 8.007 | 174,985 | -0.40(-4.70%) |
Sep 08, 2004 | 8.209 | 8.402 | 8.142 | 8.402 | 134,508 | +0.29(+3.56%) |
Sep 07, 2004 | 7.660 | 8.190 | 7.660 | 8.113 | 204,356 | +0.48(+6.31%) |
Sep 03, 2004 | 7.564 | 7.756 | 7.544 | 7.631 | 177,994 | +0.16(+2.19%) |
Sep 02, 2004 | 7.226 | 7.641 | 7.226 | 7.467 | 98,805 | +0.24(+3.33%) |
Sep 01, 2004 | 6.985 | 7.226 | 6.985 | 7.226 | 109,599 | +0.24(+3.45%) |
Aug 31, 2004 | 6.783 | 6.985 | 6.658 | 6.985 | 140,423 | +0.28(+4.17%) |
Aug 30, 2004 | 6.937 | 6.937 | 6.687 | 6.706 | 160,869 | -0.23(-3.33%) |
Aug 27, 2004 | 6.533 | 7.034 | 6.523 | 6.937 | 696,618 | +0.62(+9.76%) |
Aug 26, 2004 | 6.263 | 6.494 | 6.224 | 6.321 | 91,540 | +0.14(+2.34%) |
Aug 25, 2004 | 5.877 | 6.205 | 5.781 | 6.176 | 442,651 | +0.25(+4.23%) |
Aug 24, 2004 | 5.685 | 5.935 | 5.646 | 5.926 | 169,588 | +0.20(+3.54%) |
Aug 23, 2004 | 5.617 | 5.781 | 5.617 | 5.723 | 4,047 | +0.04(+0.68%) |
Aug 20, 2004 | 5.781 | 5.829 | 5.646 | 5.685 | 22,729 | -0.10(-1.67%) |
Aug 19, 2004 | 5.743 | 5.781 | 5.723 | 5.781 | 23,871 | +0.00(+0.00%) |
Aug 18, 2004 | 5.791 | 5.820 | 5.608 | 5.781 | 34,664 | -0.06(-0.99%) |
Aug 17, 2004 | 5.617 | 5.955 | 5.444 | 5.839 | 114,996 | +0.27(+4.84%) |
Aug 16, 2004 | 5.299 | 5.569 | 5.299 | 5.569 | 29,164 | +0.17(+3.21%) |
Aug 13, 2004 | 5.338 | 5.492 | 5.299 | 5.396 | 33,108 | -0.13(-2.44%) |
Aug 12, 2004 | 5.347 | 5.569 | 5.347 | 5.531 | 21,483 | +0.13(+2.32%) |
Aug 11, 2004 | 5.299 | 5.444 | 5.107 | 5.405 | 112,505 | +0.11(+2.00%) |
Aug 10, 2004 | 5.637 | 5.646 | 5.087 | 5.299 | 262,477 | -0.34(-5.98%) |
Aug 09, 2004 | 5.955 | 6.060 | 5.608 | 5.637 | 105,862 | -0.36(-5.95%) |
Aug 06, 2004 | 5.955 | 6.147 | 5.955 | 5.993 | 39,958 | -0.04(-0.64%) |
Aug 05, 2004 | 6.215 | 6.215 | 6.032 | 6.032 | 50,544 | -0.15(-2.49%) |
Aug 04, 2004 | 6.244 | 6.263 | 6.051 | 6.186 | 18,266 | -0.06(-0.93%) |
Aug 03, 2004 | 6.166 | 6.263 | 6.166 | 6.244 | 50,025 | +0.11(+1.73%) |
Aug 02, 2004 | 6.118 | 6.244 | 5.926 | 6.138 | 157,029 | +0.07(+1.11%) |
Jul 30, 2004 | 5.974 | 6.138 | 5.810 | 6.070 | 33,523 | +0.06(+0.96%) |
Jul 29, 2004 | 5.877 | 6.012 | 5.849 | 6.012 | 39,231 | +0.17(+2.97%) |
Jul 28, 2004 | 5.791 | 5.877 | 5.617 | 5.839 | 74,726 | +0.05(+0.83%) |
Jul 27, 2004 | 5.877 | 5.877 | 5.540 | 5.791 | 98,597 | -0.13(-2.12%) |
Jul 26, 2004 | 6.022 | 6.070 | 5.877 | 5.916 | 60,404 | -0.18(-3.00%) |
Jul 23, 2004 | 6.166 | 6.166 | 6.089 | 6.099 | 77,010 | -0.07(-1.09%) |
Jul 22, 2004 | 6.070 | 6.224 | 5.906 | 6.166 | 255,523 | +0.00(+0.00%) |
Jul 21, 2004 | 6.263 | 6.263 | 6.022 | 6.166 | 573,112 | -0.15(-2.44%) |
Jul 20, 2004 | 6.456 | 6.504 | 6.118 | 6.321 | 259,260 | -0.26(-3.95%) |
Jul 19, 2004 | 6.725 | 6.745 | 6.263 | 6.581 | 365,434 | -0.10(-1.44%) |
Jul 16, 2004 | 6.118 | 6.706 | 6.099 | 6.677 | 355,885 | +0.66(+10.88%) |
Jul 15, 2004 | 5.877 | 6.070 | 5.877 | 6.022 | 117,798 | +0.24(+4.17%) |
Jul 14, 2004 | 5.588 | 5.993 | 5.540 | 5.781 | 119,043 | +0.19(+3.45%) |
Jul 13, 2004 | 5.540 | 5.829 | 5.540 | 5.588 | 110,325 | +0.09(+1.58%) |
Jul 12, 2004 | 5.521 | 5.540 | 5.444 | 5.502 | 96,418 | -0.12(-2.06%) |
Jul 09, 2004 | 5.800 | 5.800 | 5.174 | 5.617 | 522,671 | -0.21(-3.64%) |
Jul 08, 2004 | 5.993 | 5.994 | 5.781 | 5.829 | 295,170 | -0.23(-3.82%) |
Jul 07, 2004 | 6.070 | 6.224 | 6.060 | 6.060 | 162,945 | -0.16(-2.63%) |
Jul 06, 2004 | 6.552 | 6.552 | 5.974 | 6.224 | 313,021 | -0.40(-5.97%) |
Jul 02, 2004 | 6.745 | 6.745 | 6.504 | 6.619 | 176,438 | -0.22(-3.24%) |