Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.542 | 6.610 | 6.534 | 6.584 | 333,468 | +0.03(+0.39%) |
Sep 29, 2004 | 6.500 | 6.576 | 6.475 | 6.559 | 347,209 | +0.02(+0.26%) |
Sep 28, 2004 | 6.559 | 6.559 | 6.416 | 6.542 | 163,476 | +0.00(+0.00%) |
Sep 27, 2004 | 6.542 | 6.576 | 6.508 | 6.542 | 285,017 | -0.13(-1.90%) |
Sep 24, 2004 | 6.627 | 6.711 | 6.542 | 6.669 | 307,762 | -0.20(-2.95%) |
Sep 23, 2004 | 6.846 | 6.908 | 6.829 | 6.871 | 324,702 | -0.03(-0.49%) |
Sep 22, 2004 | 7.049 | 7.049 | 6.888 | 6.905 | 450,626 | -0.30(-4.10%) |
Sep 21, 2004 | 7.150 | 7.243 | 7.108 | 7.201 | 437,714 | +0.35(+5.18%) |
Sep 20, 2004 | 6.922 | 6.956 | 6.829 | 6.846 | 297,811 | -0.07(-0.98%) |
Sep 17, 2004 | 6.880 | 6.931 | 6.846 | 6.914 | 185,510 | +0.04(+0.61%) |
Sep 16, 2004 | 6.753 | 6.914 | 6.753 | 6.871 | 495,049 | +0.22(+3.30%) |
Sep 15, 2004 | 6.728 | 6.728 | 6.652 | 6.652 | 145,825 | -0.19(-2.84%) |
Sep 14, 2004 | 6.779 | 6.855 | 6.753 | 6.846 | 575,603 | +0.19(+2.79%) |
Sep 13, 2004 | 6.593 | 6.736 | 6.584 | 6.660 | 347,565 | +0.04(+0.64%) |
Sep 10, 2004 | 6.627 | 6.644 | 6.559 | 6.618 | 210,505 | +0.05(+0.77%) |
Sep 09, 2004 | 6.517 | 6.568 | 6.424 | 6.568 | 175,085 | +0.01(+0.13%) |
Sep 08, 2004 | 6.534 | 6.584 | 6.508 | 6.559 | 346,380 | +0.09(+1.44%) |
Sep 07, 2004 | 6.373 | 6.466 | 6.348 | 6.466 | 295,086 | +0.24(+3.93%) |
Sep 03, 2004 | 6.306 | 6.306 | 6.137 | 6.221 | 113,012 | -0.12(-1.86%) |
Sep 02, 2004 | 6.196 | 6.348 | 6.171 | 6.340 | 565,889 | +0.14(+2.32%) |
Sep 01, 2004 | 6.221 | 6.238 | 6.154 | 6.196 | 545,158 | +0.00(+0.00%) |
Aug 31, 2004 | 6.188 | 6.205 | 6.129 | 6.196 | 207,781 | +0.03(+0.41%) |
Aug 30, 2004 | 6.205 | 6.205 | 6.145 | 6.171 | 196,408 | +0.05(+0.83%) |
Aug 27, 2004 | 6.010 | 6.162 | 6.002 | 6.120 | 600,835 | -0.08(-1.23%) |
Aug 26, 2004 | 6.441 | 6.458 | 6.179 | 6.196 | 757,915 | -0.30(-4.68%) |
Aug 25, 2004 | 6.390 | 6.500 | 6.365 | 6.500 | 425,275 | +0.27(+4.34%) |
Aug 24, 2004 | 6.205 | 6.247 | 6.162 | 6.230 | 398,503 | +0.24(+3.94%) |
Aug 23, 2004 | 6.053 | 6.069 | 5.951 | 5.994 | 240,002 | -0.08(-1.39%) |
Aug 20, 2004 | 5.977 | 6.078 | 5.977 | 6.078 | 351,000 | +0.08(+1.27%) |
Aug 19, 2004 | 6.061 | 6.078 | 5.977 | 6.002 | 266,063 | -0.13(-2.07%) |
Aug 18, 2004 | 6.053 | 6.129 | 6.010 | 6.129 | 428,237 | +0.08(+1.40%) |
Aug 17, 2004 | 6.053 | 6.095 | 6.002 | 6.044 | 249,005 | -0.04(-0.69%) |
Aug 16, 2004 | 6.078 | 6.086 | 5.968 | 6.086 | 296,863 | +0.01(+0.14%) |
Aug 13, 2004 | 6.086 | 6.120 | 6.002 | 6.078 | 161,344 | -0.01(-0.14%) |
Aug 12, 2004 | 6.145 | 6.145 | 6.053 | 6.086 | 223,299 | +0.07(+1.12%) |
Aug 11, 2004 | 6.019 | 6.061 | 5.960 | 6.019 | 250,427 | -0.16(-2.60%) |
Aug 10, 2004 | 6.036 | 6.179 | 6.036 | 6.179 | 391,869 | +0.10(+1.67%) |
Aug 09, 2004 | 6.078 | 6.095 | 6.036 | 6.078 | 317,949 | -0.02(-0.28%) |
Aug 06, 2004 | 6.095 | 6.196 | 6.078 | 6.095 | 319,253 | -0.06(-0.96%) |
Aug 05, 2004 | 6.272 | 6.272 | 6.154 | 6.154 | 381,800 | +0.10(+1.67%) |
Aug 04, 2004 | 5.994 | 6.120 | 5.994 | 6.053 | 314,869 | +0.02(+0.28%) |
Aug 03, 2004 | 6.120 | 6.162 | 6.019 | 6.036 | 264,642 | -0.21(-3.38%) |
Aug 02, 2004 | 6.162 | 6.255 | 6.162 | 6.247 | 483,677 | -0.06(-0.94%) |
Jul 30, 2004 | 6.390 | 6.390 | 6.272 | 6.306 | 173,427 | -0.05(-0.80%) |
Jul 29, 2004 | 6.314 | 6.399 | 6.255 | 6.357 | 357,634 | +0.00(+0.00%) |
Jul 28, 2004 | 6.331 | 6.373 | 6.247 | 6.357 | 186,339 | -0.10(-1.57%) |
Jul 27, 2004 | 6.255 | 6.508 | 6.255 | 6.458 | 462,472 | +0.24(+3.94%) |
Jul 26, 2004 | 6.289 | 6.297 | 6.154 | 6.213 | 638,150 | -0.08(-1.34%) |
Jul 23, 2004 | 6.424 | 6.424 | 6.255 | 6.297 | 463,775 | -0.13(-1.97%) |
Jul 22, 2004 | 6.357 | 6.500 | 6.289 | 6.424 | 750,925 | +0.05(+0.79%) |
Jul 21, 2004 | 6.517 | 6.568 | 6.357 | 6.373 | 640,283 | +0.02(+0.27%) |
Jul 20, 2004 | 6.314 | 6.373 | 6.255 | 6.357 | 579,512 | +0.04(+0.67%) |
Jul 19, 2004 | 6.432 | 6.432 | 6.247 | 6.314 | 334,060 | -0.08(-1.32%) |
Jul 16, 2004 | 6.357 | 6.449 | 6.348 | 6.399 | 534,734 | +0.15(+2.43%) |
Jul 15, 2004 | 6.297 | 6.331 | 6.196 | 6.247 | 505,474 | -0.17(-2.63%) |
Jul 14, 2004 | 6.458 | 6.525 | 6.373 | 6.416 | 509,264 | -0.15(-2.31%) |
Jul 13, 2004 | 6.601 | 6.601 | 6.500 | 6.568 | 423,262 | -0.18(-2.63%) |
Jul 12, 2004 | 6.762 | 6.762 | 6.694 | 6.745 | 471,001 | -0.05(-0.75%) |
Jul 09, 2004 | 6.812 | 6.922 | 6.762 | 6.795 | 296,271 | +0.13(+1.90%) |
Jul 08, 2004 | 6.795 | 6.804 | 6.618 | 6.669 | 674,518 | -0.46(-6.51%) |
Jul 07, 2004 | 6.922 | 7.175 | 6.914 | 7.133 | 1,174,543 | +0.48(+7.23%) |
Jul 06, 2004 | 6.838 | 6.905 | 6.635 | 6.652 | 1,214,227 | +0.10(+1.55%) |
Jul 02, 2004 | 6.660 | 6.660 | 6.508 | 6.551 | 225,076 | -0.03(-0.39%) |