Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.190 | 6.349 | 6.186 | 6.349 | 426,929 | +0.10(+1.61%) |
Sep 29, 2004 | 6.056 | 6.332 | 6.056 | 6.249 | 380,764 | +0.13(+2.16%) |
Sep 28, 2004 | 6.119 | 6.176 | 6.041 | 6.117 | 317,031 | +0.05(+0.89%) |
Sep 27, 2004 | 6.119 | 6.156 | 5.948 | 6.063 | 243,084 | -0.09(-1.43%) |
Sep 24, 2004 | 6.220 | 6.303 | 6.139 | 6.151 | 236,139 | -0.07(-1.18%) |
Sep 23, 2004 | 6.183 | 6.288 | 6.122 | 6.225 | 219,388 | +0.02(+0.36%) |
Sep 22, 2004 | 6.310 | 6.315 | 6.132 | 6.202 | 493,522 | -0.23(-3.54%) |
Sep 21, 2004 | 6.207 | 6.482 | 6.207 | 6.430 | 492,296 | +0.27(+4.37%) |
Sep 20, 2004 | 6.217 | 6.364 | 6.161 | 6.161 | 466,558 | -0.23(-3.60%) |
Sep 17, 2004 | 6.376 | 6.540 | 6.217 | 6.391 | 751,723 | +0.03(+0.46%) |
Sep 16, 2004 | 6.202 | 6.364 | 6.178 | 6.362 | 743,143 | +0.19(+3.01%) |
Sep 15, 2004 | 6.259 | 6.259 | 6.136 | 6.176 | 451,033 | -0.10(-1.60%) |
Sep 14, 2004 | 6.266 | 6.335 | 6.127 | 6.276 | 423,661 | +0.01(+0.20%) |
Sep 13, 2004 | 6.083 | 6.344 | 6.083 | 6.264 | 536,828 | +0.14(+2.28%) |
Sep 10, 2004 | 6.239 | 6.271 | 6.063 | 6.124 | 1,034,027 | -0.12(-1.84%) |
Sep 09, 2004 | 6.234 | 6.283 | 6.193 | 6.239 | 724,759 | +0.09(+1.47%) |
Sep 08, 2004 | 6.075 | 6.244 | 6.075 | 6.149 | 779,912 | +0.02(+0.36%) |
Sep 07, 2004 | 6.195 | 6.278 | 6.090 | 6.127 | 693,301 | -0.04(-0.67%) |
Sep 03, 2004 | 6.232 | 6.349 | 6.119 | 6.168 | 363,605 | -0.12(-1.91%) |
Sep 02, 2004 | 6.254 | 6.391 | 6.156 | 6.288 | 693,301 | +0.02(+0.31%) |
Sep 01, 2004 | 6.132 | 6.538 | 6.132 | 6.269 | 649,178 | +0.04(+0.71%) |
Aug 31, 2004 | 6.207 | 6.320 | 6.087 | 6.225 | 782,364 | -0.06(-1.01%) |
Aug 30, 2004 | 6.418 | 6.418 | 6.225 | 6.288 | 309,677 | -0.20(-3.06%) |
Aug 27, 2004 | 6.389 | 6.487 | 6.374 | 6.486 | 244,718 | +0.10(+1.57%) |
Aug 26, 2004 | 6.384 | 6.464 | 6.340 | 6.386 | 242,267 | -0.05(-0.80%) |
Aug 25, 2004 | 6.362 | 6.484 | 6.254 | 6.437 | 394,654 | +0.03(+0.46%) |
Aug 24, 2004 | 6.342 | 6.413 | 6.210 | 6.408 | 694,118 | +0.13(+2.07%) |
Aug 23, 2004 | 6.269 | 6.445 | 6.239 | 6.278 | 813,822 | -0.06(-1.00%) |
Aug 20, 2004 | 6.232 | 6.357 | 6.181 | 6.342 | 562,566 | +0.15(+2.37%) |
Aug 19, 2004 | 6.308 | 6.330 | 6.144 | 6.195 | 574,005 | -0.13(-2.01%) |
Aug 18, 2004 | 6.083 | 6.362 | 6.073 | 6.322 | 708,486 | +0.19(+3.15%) |
Aug 17, 2004 | 6.217 | 6.325 | 6.085 | 6.129 | 856,719 | +0.00(+0.08%) |
Aug 16, 2004 | 6.119 | 6.168 | 6.036 | 6.124 | 661,026 | +0.12(+1.91%) |
Aug 13, 2004 | 6.004 | 6.195 | 5.963 | 6.009 | 314,988 | -0.02(-0.37%) |
Aug 12, 2004 | 6.134 | 6.239 | 5.955 | 6.031 | 438,777 | -0.21(-3.41%) |
Aug 11, 2004 | 6.095 | 6.266 | 5.994 | 6.244 | 858,761 | +0.04(+0.71%) |
Aug 10, 2004 | 6.151 | 6.222 | 6.075 | 6.200 | 592,390 | +0.05(+0.80%) |
Aug 09, 2004 | 5.936 | 6.178 | 5.875 | 6.151 | 686,355 | +0.21(+3.59%) |
Aug 06, 2004 | 6.158 | 6.330 | 5.938 | 5.938 | 635,696 | -0.30(-4.83%) |
Aug 05, 2004 | 6.259 | 6.381 | 6.171 | 6.239 | 423,252 | -0.07(-1.16%) |
Aug 04, 2004 | 6.038 | 6.376 | 6.038 | 6.313 | 1,086,321 | +0.19(+3.04%) |
Aug 03, 2004 | 6.408 | 6.447 | 6.051 | 6.127 | 905,336 | -0.37(-5.69%) |
Aug 02, 2004 | 6.352 | 6.606 | 6.256 | 6.496 | 676,142 | +0.06(+0.85%) |
Jul 30, 2004 | 6.261 | 6.545 | 6.163 | 6.441 | 603,012 | +0.08(+1.21%) |
Jul 29, 2004 | 6.217 | 6.423 | 6.154 | 6.364 | 569,920 | +0.24(+3.92%) |
Jul 28, 2004 | 6.085 | 6.291 | 5.843 | 6.124 | 858,761 | -0.32(-4.98%) |
Jul 27, 2004 | 6.325 | 6.445 | 6.173 | 6.445 | 669,605 | +0.20(+3.25%) |
Jul 26, 2004 | 6.516 | 6.609 | 6.124 | 6.242 | 631,202 | -0.29(-4.49%) |
Jul 23, 2004 | 6.575 | 6.665 | 6.489 | 6.535 | 1,073,248 | -0.07(-1.11%) |
Jul 22, 2004 | 6.435 | 6.770 | 6.396 | 6.609 | 1,955,297 | +0.18(+2.86%) |
Jul 21, 2004 | 6.621 | 6.741 | 6.413 | 6.425 | 923,312 | -0.11(-1.67%) |
Jul 20, 2004 | 6.511 | 6.562 | 6.296 | 6.534 | 668,788 | +0.03(+0.43%) |
Jul 19, 2004 | 6.550 | 6.611 | 6.460 | 6.506 | 408,136 | -0.00(-0.08%) |
Jul 16, 2004 | 6.751 | 6.856 | 6.486 | 6.511 | 429,789 | -0.24(-3.52%) |
Jul 15, 2004 | 6.672 | 6.807 | 6.650 | 6.748 | 353,800 | +0.10(+1.47%) |
Jul 14, 2004 | 6.658 | 6.871 | 6.599 | 6.650 | 494,339 | -0.10(-1.52%) |
Jul 13, 2004 | 6.677 | 6.785 | 6.677 | 6.753 | 311,719 | +0.07(+1.03%) |
Jul 12, 2004 | 6.792 | 6.802 | 6.636 | 6.685 | 359,928 | -0.09(-1.37%) |
Jul 09, 2004 | 6.579 | 6.812 | 6.491 | 6.778 | 762,753 | +0.27(+4.10%) |
Jul 08, 2004 | 6.587 | 6.697 | 6.494 | 6.511 | 673,691 | -0.13(-1.92%) |
Jul 07, 2004 | 6.912 | 6.915 | 6.609 | 6.638 | 679,819 | -0.19(-2.76%) |
Jul 06, 2004 | 6.893 | 6.993 | 6.819 | 6.827 | 461,247 | -0.13(-1.86%) |
Jul 02, 2004 | 7.098 | 7.098 | 6.915 | 6.956 | 201,412 | -0.05(-0.77%) |