Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.011 | 7.081 | 6.934 | 7.078 | 214,539 | +0.07(+0.95%) |
Sep 29, 2004 | 6.727 | 7.062 | 6.727 | 7.011 | 158,709 | +0.26(+3.87%) |
Sep 28, 2004 | 6.647 | 6.749 | 6.641 | 6.749 | 74,022 | +0.07(+1.05%) |
Sep 27, 2004 | 6.679 | 6.759 | 6.679 | 6.679 | 22,896 | +0.00(+0.00%) |
Sep 24, 2004 | 6.631 | 6.683 | 6.536 | 6.679 | 27,915 | +0.02(+0.24%) |
Sep 23, 2004 | 6.689 | 6.705 | 6.647 | 6.663 | 4,704 | -0.01(-0.14%) |
Sep 22, 2004 | 6.683 | 6.695 | 6.568 | 6.673 | 58,339 | -0.01(-0.14%) |
Sep 21, 2004 | 6.695 | 6.734 | 6.673 | 6.683 | 90,959 | -0.01(-0.19%) |
Sep 20, 2004 | 6.740 | 6.775 | 6.679 | 6.695 | 45,479 | -0.08(-1.13%) |
Sep 17, 2004 | 6.855 | 6.855 | 6.746 | 6.772 | 43,284 | -0.08(-1.21%) |
Sep 16, 2004 | 6.778 | 6.871 | 6.778 | 6.855 | 54,889 | +0.11(+1.61%) |
Sep 15, 2004 | 6.848 | 6.918 | 6.746 | 6.746 | 161,845 | -0.10(-1.49%) |
Sep 14, 2004 | 6.839 | 6.855 | 6.775 | 6.848 | 171,255 | -0.02(-0.32%) |
Sep 13, 2004 | 6.855 | 6.871 | 6.804 | 6.871 | 358,507 | +0.04(+0.65%) |
Sep 10, 2004 | 6.858 | 6.871 | 6.807 | 6.826 | 83,745 | -0.06(-0.88%) |
Sep 09, 2004 | 6.552 | 6.918 | 6.552 | 6.887 | 267,547 | +0.31(+4.65%) |
Sep 08, 2004 | 6.695 | 6.695 | 6.577 | 6.580 | 61,476 | -0.07(-1.01%) |
Sep 07, 2004 | 6.616 | 6.695 | 6.561 | 6.647 | 235,868 | +0.02(+0.24%) |
Sep 03, 2004 | 6.616 | 6.695 | 6.549 | 6.631 | 247,473 | +0.02(+0.24%) |
Sep 02, 2004 | 6.631 | 6.631 | 6.600 | 6.616 | 94,410 | +0.00(+0.00%) |
Sep 01, 2004 | 6.631 | 6.695 | 6.616 | 6.616 | 340,628 | -0.04(-0.58%) |
Aug 31, 2004 | 6.571 | 6.695 | 6.561 | 6.654 | 334,042 | +0.11(+1.66%) |
Aug 30, 2004 | 6.523 | 6.568 | 6.504 | 6.545 | 30,110 | +0.01(+0.15%) |
Aug 27, 2004 | 6.491 | 6.545 | 6.463 | 6.536 | 31,679 | +0.04(+0.69%) |
Aug 26, 2004 | 6.456 | 6.491 | 6.370 | 6.491 | 454,171 | +0.04(+0.54%) |
Aug 25, 2004 | 6.552 | 6.561 | 6.456 | 6.456 | 170,000 | -0.07(-1.03%) |
Aug 24, 2004 | 6.456 | 6.568 | 6.456 | 6.523 | 588,415 | +0.10(+1.49%) |
Aug 23, 2004 | 6.424 | 6.472 | 6.386 | 6.427 | 298,285 | +0.02(+0.30%) |
Aug 20, 2004 | 6.373 | 6.408 | 6.345 | 6.408 | 475,500 | +0.04(+0.60%) |
Aug 19, 2004 | 6.376 | 6.408 | 6.345 | 6.370 | 681,884 | +0.01(+0.15%) |
Aug 18, 2004 | 6.424 | 6.424 | 6.281 | 6.361 | 259,392 | -0.04(-0.65%) |
Aug 17, 2004 | 6.217 | 6.424 | 6.185 | 6.402 | 124,834 | +0.23(+3.67%) |
Aug 16, 2004 | 6.185 | 6.217 | 6.150 | 6.176 | 44,225 | -0.01(-0.15%) |
Aug 13, 2004 | 6.137 | 6.214 | 6.137 | 6.185 | 27,601 | +0.06(+0.94%) |
Aug 12, 2004 | 6.166 | 6.211 | 6.125 | 6.128 | 45,479 | -0.04(-0.72%) |
Aug 11, 2004 | 6.265 | 6.268 | 6.121 | 6.172 | 322,750 | -0.10(-1.63%) |
Aug 10, 2004 | 6.077 | 6.274 | 6.077 | 6.274 | 271,624 | +0.22(+3.58%) |
Aug 09, 2004 | 6.010 | 6.070 | 5.962 | 6.058 | 111,661 | +0.06(+1.06%) |
Aug 06, 2004 | 6.074 | 6.169 | 5.978 | 5.994 | 97,546 | -0.06(-1.05%) |
Aug 05, 2004 | 6.064 | 6.153 | 6.058 | 6.058 | 520,039 | -0.02(-0.26%) |
Aug 04, 2004 | 6.131 | 6.176 | 6.058 | 6.074 | 834,948 | -0.05(-0.88%) |
Aug 03, 2004 | 6.074 | 6.137 | 6.042 | 6.128 | 94,410 | +0.07(+1.16%) |
Aug 02, 2004 | 6.058 | 6.121 | 5.956 | 6.058 | 1,943,089 | +0.00(+0.00%) |
Jul 30, 2004 | 6.169 | 6.185 | 6.016 | 6.058 | 1,165,226 | -0.11(-1.81%) |
Jul 29, 2004 | 5.930 | 6.169 | 5.930 | 6.169 | 480,518 | +0.24(+4.03%) |
Jul 28, 2004 | 6.035 | 6.054 | 5.898 | 5.930 | 433,470 | -0.11(-1.74%) |
Jul 27, 2004 | 5.905 | 6.042 | 5.755 | 6.035 | 274,761 | +0.13(+2.16%) |
Jul 26, 2004 | 6.000 | 6.010 | 5.866 | 5.908 | 37,638 | -0.06(-1.07%) |
Jul 23, 2004 | 5.978 | 5.991 | 5.870 | 5.972 | 64,926 | +0.01(+0.11%) |
Jul 22, 2004 | 6.000 | 6.026 | 5.914 | 5.965 | 45,479 | -0.04(-0.58%) |
Jul 21, 2004 | 6.201 | 6.201 | 5.984 | 6.000 | 120,443 | -0.19(-3.14%) |
Jul 20, 2004 | 6.233 | 6.233 | 6.169 | 6.195 | 17,878 | -0.03(-0.41%) |
Jul 19, 2004 | 6.147 | 6.220 | 6.137 | 6.220 | 7,527 | +0.05(+0.77%) |
Jul 16, 2004 | 6.217 | 6.252 | 6.137 | 6.172 | 87,195 | -0.05(-0.77%) |
Jul 15, 2004 | 6.370 | 6.370 | 6.217 | 6.220 | 45,479 | -0.14(-2.21%) |
Jul 14, 2004 | 6.376 | 6.421 | 6.361 | 6.361 | 123,893 | -0.01(-0.10%) |
Jul 13, 2004 | 6.376 | 6.408 | 6.297 | 6.367 | 159,336 | -0.02(-0.30%) |
Jul 12, 2004 | 6.361 | 6.392 | 6.345 | 6.386 | 19,132 | +0.01(+0.10%) |
Jul 09, 2004 | 6.364 | 6.402 | 6.329 | 6.380 | 164,982 | +0.00(+0.05%) |
Jul 08, 2004 | 6.392 | 6.424 | 6.361 | 6.376 | 56,771 | -0.03(-0.45%) |
Jul 07, 2004 | 6.376 | 6.405 | 6.345 | 6.405 | 113,229 | +0.03(+0.45%) |
Jul 06, 2004 | 6.367 | 6.392 | 6.345 | 6.376 | 108,524 | +0.00(+0.05%) |
Jul 02, 2004 | 6.233 | 6.373 | 6.230 | 6.373 | 189,760 | +0.16(+2.51%) |