Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.639 | 6.849 | 6.606 | 6.849 | 55,180 | +0.25(+3.78%) |
Sep 29, 2004 | 6.468 | 6.600 | 6.429 | 6.600 | 27,132 | +0.14(+2.13%) |
Sep 28, 2004 | 6.350 | 6.475 | 6.350 | 6.462 | 17,072 | +0.15(+2.39%) |
Sep 27, 2004 | 6.265 | 6.396 | 6.239 | 6.311 | 46,644 | -0.07(-1.13%) |
Sep 24, 2004 | 6.403 | 6.449 | 6.383 | 6.383 | 35,973 | +0.03(+0.52%) |
Sep 23, 2004 | 6.573 | 6.573 | 6.331 | 6.350 | 159,138 | -0.08(-1.22%) |
Sep 22, 2004 | 6.501 | 6.587 | 6.252 | 6.429 | 36,736 | -0.12(-1.80%) |
Sep 21, 2004 | 6.580 | 6.606 | 6.436 | 6.547 | 28,352 | +0.00(+0.00%) |
Sep 20, 2004 | 6.488 | 6.593 | 6.265 | 6.547 | 41,461 | +0.01(+0.20%) |
Sep 17, 2004 | 6.423 | 6.659 | 6.173 | 6.534 | 136,121 | +0.01(+0.20%) |
Sep 16, 2004 | 6.521 | 6.639 | 6.436 | 6.521 | 71,033 | -0.04(-0.60%) |
Sep 15, 2004 | 6.560 | 6.613 | 6.495 | 6.560 | 197,398 | -0.07(-0.99%) |
Sep 14, 2004 | 6.528 | 6.659 | 6.383 | 6.626 | 53,198 | +0.08(+1.20%) |
Sep 13, 2004 | 6.652 | 6.665 | 6.370 | 6.547 | 61,429 | -0.10(-1.48%) |
Sep 10, 2004 | 6.560 | 6.672 | 6.547 | 6.646 | 18,901 | +0.05(+0.80%) |
Sep 09, 2004 | 6.488 | 6.593 | 6.383 | 6.593 | 99,233 | +0.37(+5.90%) |
Sep 08, 2004 | 6.390 | 6.436 | 6.199 | 6.226 | 20,730 | -0.11(-1.76%) |
Sep 07, 2004 | 6.560 | 6.560 | 6.193 | 6.337 | 212,794 | -0.12(-1.93%) |
Sep 03, 2004 | 6.606 | 6.659 | 6.291 | 6.462 | 14,785 | -0.09(-1.30%) |
Sep 02, 2004 | 6.219 | 6.606 | 6.173 | 6.547 | 37,193 | +0.10(+1.53%) |
Sep 01, 2004 | 6.304 | 6.619 | 6.245 | 6.449 | 82,922 | +0.18(+2.93%) |
Aug 31, 2004 | 6.173 | 6.455 | 6.088 | 6.265 | 20,578 | +0.10(+1.60%) |
Aug 30, 2004 | 6.403 | 6.475 | 6.147 | 6.167 | 27,590 | -0.18(-2.89%) |
Aug 27, 2004 | 5.885 | 6.462 | 5.885 | 6.350 | 37,040 | +0.30(+4.99%) |
Aug 26, 2004 | 5.885 | 6.101 | 5.865 | 6.049 | 49,845 | +0.20(+3.48%) |
Aug 25, 2004 | 5.681 | 5.845 | 5.576 | 5.845 | 581,831 | +0.27(+4.82%) |
Aug 24, 2004 | 5.878 | 5.904 | 5.511 | 5.576 | 146,334 | -0.07(-1.16%) |
Aug 23, 2004 | 6.003 | 6.003 | 5.642 | 5.642 | 31,096 | -0.26(-4.34%) |
Aug 20, 2004 | 5.858 | 5.970 | 5.740 | 5.898 | 28,184 | +0.10(+1.70%) |
Aug 19, 2004 | 6.095 | 6.199 | 5.747 | 5.799 | 189,929 | -0.19(-3.18%) |
Aug 18, 2004 | 5.826 | 6.029 | 5.747 | 5.990 | 50,912 | +0.14(+2.47%) |
Aug 17, 2004 | 5.983 | 6.180 | 5.839 | 5.845 | 54,418 | +0.02(+0.28%) |
Aug 16, 2004 | 5.773 | 6.180 | 5.773 | 5.829 | 24,084 | +0.15(+2.72%) |
Aug 13, 2004 | 5.694 | 5.707 | 5.589 | 5.675 | 57,619 | +0.10(+1.88%) |
Aug 12, 2004 | 5.904 | 5.904 | 5.530 | 5.570 | 60,820 | -0.04(-0.70%) |
Aug 11, 2004 | 5.589 | 5.701 | 5.524 | 5.609 | 147,248 | -0.03(-0.58%) |
Aug 10, 2004 | 5.583 | 5.753 | 5.583 | 5.642 | 57,466 | +0.07(+1.18%) |
Aug 09, 2004 | 5.773 | 5.885 | 5.576 | 5.576 | 104,568 | -0.01(-0.23%) |
Aug 06, 2004 | 5.773 | 5.931 | 5.589 | 5.589 | 234,287 | -0.22(-3.73%) |
Aug 05, 2004 | 5.976 | 5.990 | 5.806 | 5.806 | 177,430 | -0.07(-1.12%) |
Aug 04, 2004 | 6.035 | 6.035 | 5.871 | 5.871 | 1,009,707 | -0.16(-2.61%) |
Aug 03, 2004 | 6.573 | 6.718 | 6.009 | 6.029 | 402,724 | -0.67(-9.99%) |
Aug 02, 2004 | 6.672 | 6.816 | 6.600 | 6.698 | 66,002 | -0.12(-1.73%) |
Jul 30, 2004 | 7.000 | 7.052 | 6.770 | 6.816 | 21,950 | -0.16(-2.35%) |
Jul 29, 2004 | 7.184 | 7.184 | 6.731 | 6.980 | 35,059 | +0.00(+0.00%) |
Jul 28, 2004 | 6.665 | 7.210 | 6.442 | 6.980 | 47,406 | +0.28(+4.11%) |
Jul 27, 2004 | 6.022 | 6.731 | 6.022 | 6.705 | 67,832 | +0.68(+11.33%) |
Jul 26, 2004 | 6.154 | 6.449 | 6.003 | 6.022 | 94,660 | -0.23(-3.67%) |
Jul 23, 2004 | 6.475 | 6.547 | 6.075 | 6.252 | 37,803 | -0.28(-4.22%) |
Jul 22, 2004 | 6.737 | 6.737 | 6.331 | 6.528 | 45,119 | +0.05(+0.71%) |
Jul 21, 2004 | 6.678 | 6.856 | 6.396 | 6.482 | 68,899 | -0.25(-3.70%) |
Jul 20, 2004 | 6.567 | 6.731 | 6.547 | 6.731 | 36,888 | +0.15(+2.29%) |
Jul 19, 2004 | 6.495 | 6.737 | 6.495 | 6.580 | 62,496 | +0.05(+0.70%) |
Jul 16, 2004 | 6.705 | 6.764 | 6.501 | 6.534 | 79,264 | -0.09(-1.39%) |
Jul 15, 2004 | 6.770 | 6.770 | 6.547 | 6.626 | 28,809 | +0.04(+0.60%) |
Jul 14, 2004 | 6.521 | 6.724 | 6.475 | 6.587 | 27,590 | +0.03(+0.40%) |
Jul 13, 2004 | 6.396 | 6.606 | 6.396 | 6.560 | 41,004 | +0.21(+3.31%) |
Jul 12, 2004 | 6.796 | 6.796 | 6.003 | 6.350 | 1,306,491 | +0.07(+1.15%) |
Jul 09, 2004 | 6.232 | 6.416 | 6.232 | 6.278 | 20,578 | +0.05(+0.74%) |
Jul 08, 2004 | 6.560 | 6.646 | 6.213 | 6.232 | 137,340 | -0.41(-6.13%) |
Jul 07, 2004 | 6.790 | 6.849 | 6.626 | 6.639 | 53,046 | -0.22(-3.25%) |
Jul 06, 2004 | 7.085 | 7.161 | 6.777 | 6.862 | 19,663 | -0.23(-3.24%) |
Jul 02, 2004 | 7.033 | 7.275 | 6.882 | 7.092 | 56,552 | +0.01(+0.09%) |