Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.024 | 7.094 | 6.947 | 7.091 | 214,148 | +0.07(+0.95%) |
Sep 29, 2004 | 6.739 | 7.075 | 6.739 | 7.024 | 158,419 | +0.26(+3.87%) |
Sep 28, 2004 | 6.660 | 6.762 | 6.653 | 6.762 | 73,887 | +0.07(+1.05%) |
Sep 27, 2004 | 6.692 | 6.771 | 6.692 | 6.692 | 22,855 | +0.00(+0.00%) |
Sep 24, 2004 | 6.644 | 6.695 | 6.548 | 6.692 | 27,864 | +0.02(+0.24%) |
Sep 23, 2004 | 6.701 | 6.717 | 6.660 | 6.676 | 4,696 | -0.01(-0.14%) |
Sep 22, 2004 | 6.695 | 6.707 | 6.580 | 6.685 | 58,233 | -0.01(-0.14%) |
Sep 21, 2004 | 6.707 | 6.746 | 6.685 | 6.695 | 90,793 | -0.01(-0.19%) |
Sep 20, 2004 | 6.752 | 6.787 | 6.692 | 6.707 | 45,396 | -0.08(-1.13%) |
Sep 17, 2004 | 6.867 | 6.867 | 6.759 | 6.784 | 43,205 | -0.08(-1.21%) |
Sep 16, 2004 | 6.791 | 6.883 | 6.791 | 6.867 | 54,789 | +0.11(+1.61%) |
Sep 15, 2004 | 6.861 | 6.931 | 6.759 | 6.759 | 161,550 | -0.10(-1.49%) |
Sep 14, 2004 | 6.851 | 6.867 | 6.787 | 6.861 | 170,943 | -0.02(-0.32%) |
Sep 13, 2004 | 6.867 | 6.883 | 6.816 | 6.883 | 357,853 | +0.04(+0.65%) |
Sep 10, 2004 | 6.870 | 6.883 | 6.819 | 6.838 | 83,593 | -0.06(-0.88%) |
Sep 09, 2004 | 6.564 | 6.931 | 6.564 | 6.899 | 267,059 | +0.31(+4.65%) |
Sep 08, 2004 | 6.707 | 6.707 | 6.589 | 6.593 | 61,364 | -0.07(-1.01%) |
Sep 07, 2004 | 6.628 | 6.707 | 6.573 | 6.660 | 235,438 | +0.02(+0.24%) |
Sep 03, 2004 | 6.628 | 6.707 | 6.561 | 6.644 | 247,022 | +0.02(+0.24%) |
Sep 02, 2004 | 6.644 | 6.644 | 6.612 | 6.628 | 94,237 | +0.00(+0.00%) |
Sep 01, 2004 | 6.644 | 6.707 | 6.628 | 6.628 | 340,007 | -0.04(-0.57%) |
Aug 31, 2004 | 6.583 | 6.707 | 6.573 | 6.666 | 333,432 | +0.11(+1.66%) |
Aug 30, 2004 | 6.535 | 6.580 | 6.516 | 6.557 | 30,055 | +0.01(+0.15%) |
Aug 27, 2004 | 6.503 | 6.557 | 6.474 | 6.548 | 31,621 | +0.04(+0.69%) |
Aug 26, 2004 | 6.468 | 6.503 | 6.382 | 6.503 | 453,343 | +0.04(+0.54%) |
Aug 25, 2004 | 6.564 | 6.573 | 6.468 | 6.468 | 169,690 | -0.07(-1.03%) |
Aug 24, 2004 | 6.468 | 6.580 | 6.468 | 6.535 | 587,342 | +0.10(+1.49%) |
Aug 23, 2004 | 6.436 | 6.484 | 6.398 | 6.439 | 297,741 | +0.02(+0.30%) |
Aug 20, 2004 | 6.385 | 6.420 | 6.356 | 6.420 | 474,633 | +0.04(+0.60%) |
Aug 19, 2004 | 6.388 | 6.420 | 6.356 | 6.382 | 680,641 | +0.01(+0.15%) |
Aug 18, 2004 | 6.436 | 6.436 | 6.292 | 6.372 | 258,919 | -0.04(-0.65%) |
Aug 17, 2004 | 6.228 | 6.436 | 6.196 | 6.414 | 124,606 | +0.23(+3.67%) |
Aug 16, 2004 | 6.196 | 6.228 | 6.161 | 6.187 | 44,144 | -0.01(-0.15%) |
Aug 13, 2004 | 6.149 | 6.225 | 6.149 | 6.196 | 27,551 | +0.06(+0.94%) |
Aug 12, 2004 | 6.177 | 6.222 | 6.136 | 6.139 | 45,396 | -0.04(-0.72%) |
Aug 11, 2004 | 6.276 | 6.279 | 6.133 | 6.184 | 322,161 | -0.10(-1.63%) |
Aug 10, 2004 | 6.088 | 6.286 | 6.088 | 6.286 | 271,129 | +0.22(+3.58%) |
Aug 09, 2004 | 6.021 | 6.081 | 5.973 | 6.069 | 111,457 | +0.06(+1.06%) |
Aug 06, 2004 | 6.085 | 6.180 | 5.989 | 6.005 | 97,368 | -0.06(-1.05%) |
Aug 05, 2004 | 6.075 | 6.165 | 6.069 | 6.069 | 519,090 | -0.02(-0.26%) |
Aug 04, 2004 | 6.142 | 6.187 | 6.069 | 6.085 | 833,425 | -0.05(-0.88%) |
Aug 03, 2004 | 6.085 | 6.149 | 6.053 | 6.139 | 94,237 | +0.07(+1.16%) |
Aug 02, 2004 | 6.069 | 6.133 | 5.966 | 6.069 | 1,939,546 | +0.00(+0.00%) |
Jul 30, 2004 | 6.180 | 6.196 | 6.027 | 6.069 | 1,163,101 | -0.11(-1.81%) |
Jul 29, 2004 | 5.941 | 6.180 | 5.941 | 6.180 | 479,642 | +0.24(+4.03%) |
Jul 28, 2004 | 6.046 | 6.065 | 5.909 | 5.941 | 432,680 | -0.11(-1.74%) |
Jul 27, 2004 | 5.915 | 6.053 | 5.765 | 6.046 | 274,260 | +0.13(+2.16%) |
Jul 26, 2004 | 6.011 | 6.021 | 5.877 | 5.919 | 37,569 | -0.06(-1.07%) |
Jul 23, 2004 | 5.989 | 6.002 | 5.880 | 5.982 | 64,808 | +0.01(+0.11%) |
Jul 22, 2004 | 6.011 | 6.037 | 5.925 | 5.976 | 45,396 | -0.04(-0.58%) |
Jul 21, 2004 | 6.212 | 6.212 | 5.995 | 6.011 | 120,223 | -0.19(-3.14%) |
Jul 20, 2004 | 6.244 | 6.244 | 6.180 | 6.206 | 17,845 | -0.03(-0.41%) |
Jul 19, 2004 | 6.158 | 6.232 | 6.149 | 6.232 | 7,513 | +0.05(+0.77%) |
Jul 16, 2004 | 6.228 | 6.264 | 6.149 | 6.184 | 87,036 | -0.05(-0.77%) |
Jul 15, 2004 | 6.382 | 6.382 | 6.228 | 6.232 | 45,396 | -0.14(-2.21%) |
Jul 14, 2004 | 6.388 | 6.433 | 6.372 | 6.372 | 123,667 | -0.01(-0.10%) |
Jul 13, 2004 | 6.388 | 6.420 | 6.308 | 6.379 | 159,045 | -0.02(-0.30%) |
Jul 12, 2004 | 6.372 | 6.404 | 6.356 | 6.398 | 19,098 | +0.01(+0.10%) |
Jul 09, 2004 | 6.375 | 6.414 | 6.340 | 6.391 | 164,681 | +0.00(+0.05%) |
Jul 08, 2004 | 6.404 | 6.436 | 6.372 | 6.388 | 56,667 | -0.03(-0.45%) |
Jul 07, 2004 | 6.388 | 6.417 | 6.356 | 6.417 | 113,022 | +0.03(+0.45%) |
Jul 06, 2004 | 6.379 | 6.404 | 6.356 | 6.388 | 108,326 | +0.00(+0.05%) |
Jul 02, 2004 | 6.244 | 6.385 | 6.241 | 6.385 | 189,414 | +0.16(+2.51%) |