Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.290 | 6.303 | 6.256 | 6.296 | 1,018,685 | -0.03(-0.54%) |
Sep 29, 2004 | 6.307 | 6.330 | 6.271 | 6.330 | 1,354,070 | -0.05(-0.72%) |
Sep 28, 2004 | 6.307 | 6.381 | 6.282 | 6.376 | 1,285,303 | +0.10(+1.67%) |
Sep 27, 2004 | 6.246 | 6.297 | 6.235 | 6.271 | 1,036,460 | -0.02(-0.36%) |
Sep 24, 2004 | 6.320 | 6.339 | 6.292 | 6.294 | 633,181 | -0.07(-1.11%) |
Sep 23, 2004 | 6.370 | 6.387 | 6.341 | 6.364 | 1,093,280 | -0.03(-0.48%) |
Sep 22, 2004 | 6.444 | 6.444 | 6.353 | 6.395 | 2,341,869 | -0.11(-1.67%) |
Sep 21, 2004 | 6.393 | 6.521 | 6.378 | 6.503 | 2,386,743 | +0.17(+2.68%) |
Sep 20, 2004 | 6.259 | 6.349 | 6.221 | 6.334 | 2,730,869 | -0.35(-5.19%) |
Sep 17, 2004 | 6.685 | 6.700 | 6.648 | 6.681 | 572,864 | +0.04(+0.55%) |
Sep 16, 2004 | 6.606 | 6.654 | 6.606 | 6.644 | 556,838 | +0.01(+0.11%) |
Sep 15, 2004 | 6.673 | 6.675 | 6.603 | 6.637 | 1,181,278 | -0.13(-1.94%) |
Sep 14, 2004 | 6.746 | 6.787 | 6.744 | 6.768 | 1,062,684 | -0.03(-0.50%) |
Sep 13, 2004 | 6.772 | 6.807 | 6.746 | 6.803 | 1,384,375 | +0.04(+0.65%) |
Sep 10, 2004 | 6.742 | 6.778 | 6.725 | 6.759 | 401,529 | +0.08(+1.14%) |
Sep 09, 2004 | 6.688 | 6.696 | 6.650 | 6.683 | 442,032 | -0.00(-0.06%) |
Sep 08, 2004 | 6.677 | 6.704 | 6.665 | 6.686 | 452,522 | -0.05(-0.74%) |
Sep 07, 2004 | 6.711 | 6.744 | 6.704 | 6.736 | 450,191 | +0.05(+0.74%) |
Sep 03, 2004 | 6.665 | 6.698 | 6.654 | 6.686 | 465,052 | -0.01(-0.11%) |
Sep 02, 2004 | 6.664 | 6.696 | 6.644 | 6.694 | 659,406 | +0.00(+0.06%) |
Sep 01, 2004 | 6.673 | 6.704 | 6.648 | 6.690 | 640,175 | +0.05(+0.72%) |
Aug 31, 2004 | 6.608 | 6.644 | 6.585 | 6.643 | 483,409 | +0.07(+1.02%) |
Aug 30, 2004 | 6.604 | 6.614 | 6.568 | 6.576 | 327,809 | -0.01(-0.09%) |
Aug 27, 2004 | 6.583 | 6.603 | 6.545 | 6.582 | 345,001 | +0.03(+0.47%) |
Aug 26, 2004 | 6.542 | 6.562 | 6.511 | 6.551 | 450,774 | +0.01(+0.12%) |
Aug 25, 2004 | 6.509 | 6.562 | 6.463 | 6.543 | 445,529 | -0.04(-0.55%) |
Aug 24, 2004 | 6.595 | 6.601 | 6.557 | 6.580 | 386,669 | -0.00(-0.06%) |
Aug 23, 2004 | 6.595 | 6.631 | 6.576 | 6.583 | 534,110 | -0.00(-0.03%) |
Aug 20, 2004 | 6.553 | 6.595 | 6.526 | 6.585 | 555,090 | -0.04(-0.66%) |
Aug 19, 2004 | 6.583 | 6.654 | 6.564 | 6.629 | 365,106 | +0.01(+0.14%) |
Aug 18, 2004 | 6.522 | 6.637 | 6.519 | 6.620 | 671,353 | -0.04(-0.60%) |
Aug 17, 2004 | 6.704 | 6.704 | 6.646 | 6.660 | 442,906 | +0.00(+0.03%) |
Aug 16, 2004 | 6.572 | 6.658 | 6.564 | 6.658 | 427,171 | +0.07(+1.01%) |
Aug 13, 2004 | 6.589 | 6.624 | 6.572 | 6.591 | 424,840 | +0.03(+0.49%) |
Aug 12, 2004 | 6.568 | 6.587 | 6.530 | 6.559 | 458,932 | -0.00(-0.06%) |
Aug 11, 2004 | 6.530 | 6.572 | 6.473 | 6.562 | 945,256 | -0.07(-1.09%) |
Aug 10, 2004 | 6.614 | 6.671 | 6.610 | 6.635 | 699,909 | -0.01(-0.09%) |
Aug 09, 2004 | 6.624 | 6.664 | 6.608 | 6.641 | 696,995 | +0.00(+0.06%) |
Aug 06, 2004 | 6.671 | 6.688 | 6.624 | 6.637 | 882,608 | -0.03(-0.51%) |
Aug 05, 2004 | 6.677 | 6.700 | 6.667 | 6.671 | 506,428 | -0.08(-1.19%) |
Aug 04, 2004 | 6.692 | 6.757 | 6.683 | 6.751 | 531,196 | +0.01(+0.08%) |
Aug 03, 2004 | 6.742 | 6.772 | 6.730 | 6.746 | 484,283 | -0.04(-0.62%) |
Aug 02, 2004 | 6.738 | 6.816 | 6.734 | 6.787 | 729,339 | -0.05(-0.70%) |
Jul 30, 2004 | 6.789 | 6.852 | 6.789 | 6.835 | 1,410,599 | -0.07(-0.99%) |
Jul 29, 2004 | 6.849 | 6.930 | 6.847 | 6.904 | 940,885 | +0.04(+0.56%) |
Jul 28, 2004 | 6.751 | 6.873 | 6.704 | 6.866 | 926,607 | -0.25(-3.56%) |
Jul 27, 2004 | 7.085 | 7.134 | 7.060 | 7.119 | 439,410 | +0.05(+0.70%) |
Jul 26, 2004 | 7.104 | 7.123 | 7.053 | 7.070 | 347,332 | -0.01(-0.19%) |
Jul 23, 2004 | 7.138 | 7.138 | 7.077 | 7.083 | 284,684 | -0.08(-1.07%) |
Jul 22, 2004 | 7.154 | 7.182 | 7.111 | 7.159 | 352,285 | +0.04(+0.51%) |
Jul 21, 2004 | 7.184 | 7.194 | 7.112 | 7.123 | 496,521 | -0.10(-1.37%) |
Jul 20, 2004 | 7.239 | 7.239 | 7.196 | 7.222 | 1,177,490 | -0.07(-0.94%) |
Jul 19, 2004 | 7.287 | 7.321 | 7.277 | 7.291 | 530,031 | -0.07(-0.93%) |
Jul 16, 2004 | 7.363 | 7.377 | 7.352 | 7.359 | 1,114,842 | +0.08(+1.05%) |
Jul 15, 2004 | 7.316 | 7.323 | 7.283 | 7.283 | 886,396 | -0.04(-0.60%) |
Jul 14, 2004 | 7.277 | 7.358 | 7.277 | 7.327 | 925,733 | +0.04(+0.50%) |
Jul 13, 2004 | 7.350 | 7.354 | 7.272 | 7.291 | 453,688 | -0.11(-1.49%) |
Jul 12, 2004 | 7.379 | 7.420 | 7.350 | 7.401 | 341,213 | -0.01(-0.13%) |
Jul 09, 2004 | 7.413 | 7.434 | 7.396 | 7.411 | 204,552 | -0.03(-0.36%) |
Jul 08, 2004 | 7.398 | 7.472 | 7.287 | 7.438 | 349,371 | +0.03(+0.44%) |
Jul 07, 2004 | 7.377 | 7.432 | 7.377 | 7.405 | 301,293 | -0.00(-0.03%) |
Jul 06, 2004 | 7.371 | 7.407 | 7.342 | 7.407 | 508,760 | -0.08(-1.07%) |
Jul 02, 2004 | 7.472 | 7.508 | 7.443 | 7.487 | 277,399 | -0.02(-0.33%) |