Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.082 | 6.082 | 6.043 | 6.047 | 116,454 | -0.03(-0.57%) |
Sep 29, 2004 | 6.091 | 6.108 | 6.047 | 6.082 | 135,289 | -0.01(-0.21%) |
Sep 28, 2004 | 6.091 | 6.099 | 6.078 | 6.095 | 154,124 | +0.01(+0.21%) |
Sep 27, 2004 | 6.095 | 6.104 | 6.073 | 6.082 | 113,009 | -0.01(-0.14%) |
Sep 24, 2004 | 6.108 | 6.117 | 6.060 | 6.091 | 169,284 | -0.01(-0.14%) |
Sep 23, 2004 | 6.073 | 6.173 | 6.065 | 6.099 | 235,436 | +0.03(+0.50%) |
Sep 22, 2004 | 6.060 | 6.069 | 6.034 | 6.069 | 211,318 | +0.00(+0.00%) |
Sep 21, 2004 | 6.073 | 6.073 | 6.030 | 6.069 | 156,191 | +0.00(+0.00%) |
Sep 20, 2004 | 6.038 | 6.073 | 6.038 | 6.069 | 133,452 | +0.01(+0.14%) |
Sep 17, 2004 | 6.038 | 6.069 | 6.021 | 6.060 | 161,704 | +0.02(+0.36%) |
Sep 16, 2004 | 6.047 | 6.047 | 6.025 | 6.038 | 152,746 | +0.01(+0.14%) |
Sep 15, 2004 | 6.034 | 6.082 | 6.025 | 6.030 | 132,533 | -0.02(-0.29%) |
Sep 14, 2004 | 6.065 | 6.065 | 6.043 | 6.047 | 96,471 | -0.02(-0.29%) |
Sep 13, 2004 | 6.065 | 6.073 | 6.030 | 6.065 | 115,765 | -0.01(-0.14%) |
Sep 10, 2004 | 5.999 | 6.082 | 5.999 | 6.073 | 148,841 | +0.08(+1.31%) |
Sep 09, 2004 | 6.025 | 6.038 | 5.991 | 5.995 | 178,242 | -0.00(-0.07%) |
Sep 08, 2004 | 5.995 | 6.038 | 5.964 | 5.999 | 202,130 | -0.03(-0.43%) |
Sep 07, 2004 | 6.012 | 6.034 | 5.964 | 6.025 | 131,844 | +0.05(+0.80%) |
Sep 03, 2004 | 6.065 | 6.065 | 5.964 | 5.978 | 147,693 | -0.06(-1.01%) |
Sep 02, 2004 | 6.030 | 6.065 | 5.999 | 6.038 | 209,710 | +0.01(+0.14%) |
Sep 01, 2004 | 6.017 | 6.030 | 6.004 | 6.030 | 116,225 | +0.02(+0.36%) |
Aug 31, 2004 | 6.008 | 6.017 | 5.978 | 6.008 | 195,928 | +0.03(+0.51%) |
Aug 30, 2004 | 5.964 | 5.999 | 5.964 | 5.978 | 106,118 | +0.00(+0.00%) |
Aug 27, 2004 | 5.960 | 5.982 | 5.951 | 5.978 | 99,227 | +0.03(+0.51%) |
Aug 26, 2004 | 5.964 | 5.982 | 5.943 | 5.947 | 183,295 | -0.02(-0.36%) |
Aug 25, 2004 | 5.995 | 5.999 | 5.969 | 5.969 | 103,362 | +0.00(+0.07%) |
Aug 24, 2004 | 5.995 | 6.008 | 5.964 | 5.964 | 193,402 | -0.03(-0.51%) |
Aug 23, 2004 | 6.012 | 6.056 | 5.978 | 5.995 | 224,640 | -0.04(-0.65%) |
Aug 20, 2004 | 5.964 | 6.086 | 5.964 | 6.034 | 168,595 | +0.06(+0.95%) |
Aug 19, 2004 | 6.030 | 6.030 | 5.956 | 5.978 | 137,356 | -0.01(-0.15%) |
Aug 18, 2004 | 5.934 | 5.995 | 5.934 | 5.986 | 161,704 | +0.05(+0.88%) |
Aug 17, 2004 | 5.938 | 5.978 | 5.930 | 5.934 | 180,769 | +0.00(+0.00%) |
Aug 16, 2004 | 5.960 | 5.960 | 5.921 | 5.934 | 118,751 | -0.01(-0.15%) |
Aug 13, 2004 | 5.934 | 5.978 | 5.930 | 5.943 | 161,015 | -0.01(-0.22%) |
Aug 12, 2004 | 5.947 | 5.973 | 5.912 | 5.956 | 144,247 | -0.03(-0.51%) |
Aug 11, 2004 | 5.969 | 5.986 | 5.947 | 5.986 | 186,281 | +0.02(+0.36%) |
Aug 10, 2004 | 5.978 | 5.986 | 5.938 | 5.964 | 162,623 | +0.00(+0.00%) |
Aug 09, 2004 | 5.934 | 5.986 | 5.934 | 5.964 | 156,880 | +0.02(+0.29%) |
Aug 06, 2004 | 5.899 | 5.973 | 5.899 | 5.947 | 158,029 | +0.07(+1.11%) |
Aug 05, 2004 | 5.877 | 5.882 | 5.847 | 5.882 | 200,752 | +0.01(+0.15%) |
Aug 04, 2004 | 5.856 | 5.873 | 5.834 | 5.873 | 142,410 | +0.00(+0.07%) |
Aug 03, 2004 | 5.803 | 5.869 | 5.803 | 5.869 | 173,878 | +0.04(+0.75%) |
Aug 02, 2004 | 5.847 | 5.860 | 5.799 | 5.825 | 244,164 | +0.01(+0.15%) |
Jul 30, 2004 | 5.795 | 5.838 | 5.795 | 5.816 | 115,306 | +0.03(+0.53%) |
Jul 29, 2004 | 5.747 | 5.816 | 5.747 | 5.786 | 175,486 | +0.02(+0.30%) |
Jul 28, 2004 | 5.751 | 5.786 | 5.751 | 5.769 | 121,048 | +0.02(+0.30%) |
Jul 27, 2004 | 5.725 | 5.760 | 5.725 | 5.751 | 143,788 | +0.02(+0.38%) |
Jul 26, 2004 | 5.725 | 5.764 | 5.721 | 5.729 | 79,933 | +0.00(+0.08%) |
Jul 23, 2004 | 5.795 | 5.808 | 5.721 | 5.725 | 148,382 | -0.03(-0.53%) |
Jul 22, 2004 | 5.747 | 5.782 | 5.747 | 5.755 | 89,121 | -0.01(-0.15%) |
Jul 21, 2004 | 5.821 | 5.825 | 5.738 | 5.764 | 118,062 | -0.04(-0.75%) |
Jul 20, 2004 | 5.830 | 5.830 | 5.799 | 5.808 | 160,555 | -0.02(-0.37%) |
Jul 19, 2004 | 5.795 | 5.834 | 5.795 | 5.830 | 166,068 | +0.01(+0.15%) |
Jul 16, 2004 | 5.760 | 5.830 | 5.760 | 5.821 | 117,373 | +0.05(+0.83%) |
Jul 15, 2004 | 5.712 | 5.786 | 5.712 | 5.773 | 147,233 | +0.01(+0.23%) |
Jul 14, 2004 | 5.738 | 5.803 | 5.738 | 5.760 | 202,819 | +0.00(+0.08%) |
Jul 13, 2004 | 5.769 | 5.786 | 5.703 | 5.755 | 187,200 | -0.03(-0.45%) |
Jul 12, 2004 | 5.769 | 5.786 | 5.738 | 5.782 | 105,429 | +0.02(+0.30%) |
Jul 09, 2004 | 5.716 | 5.764 | 5.708 | 5.764 | 149,071 | +0.03(+0.46%) |
Jul 08, 2004 | 5.690 | 5.742 | 5.690 | 5.738 | 144,247 | +0.02(+0.30%) |
Jul 07, 2004 | 5.703 | 5.721 | 5.673 | 5.721 | 157,569 | +0.03(+0.46%) |
Jul 06, 2004 | 5.655 | 5.699 | 5.655 | 5.695 | 119,211 | +0.00(+0.08%) |
Jul 02, 2004 | 5.634 | 5.690 | 5.599 | 5.690 | 262,769 | +0.09(+1.63%) |