Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.291 | 6.305 | 6.257 | 6.297 | 1,018,452 | -0.03(-0.54%) |
Sep 29, 2004 | 6.308 | 6.331 | 6.272 | 6.331 | 1,353,760 | -0.05(-0.72%) |
Sep 28, 2004 | 6.308 | 6.383 | 6.284 | 6.377 | 1,285,009 | +0.10(+1.67%) |
Sep 27, 2004 | 6.247 | 6.299 | 6.236 | 6.272 | 1,036,222 | -0.02(-0.36%) |
Sep 24, 2004 | 6.322 | 6.341 | 6.293 | 6.295 | 633,036 | -0.07(-1.11%) |
Sep 23, 2004 | 6.371 | 6.389 | 6.343 | 6.366 | 1,093,030 | -0.03(-0.48%) |
Sep 22, 2004 | 6.446 | 6.446 | 6.354 | 6.396 | 2,341,333 | -0.11(-1.67%) |
Sep 21, 2004 | 6.394 | 6.522 | 6.379 | 6.505 | 2,386,196 | +0.17(+2.68%) |
Sep 20, 2004 | 6.261 | 6.350 | 6.223 | 6.335 | 2,730,244 | -0.35(-5.19%) |
Sep 17, 2004 | 6.686 | 6.701 | 6.650 | 6.682 | 572,733 | +0.04(+0.55%) |
Sep 16, 2004 | 6.608 | 6.656 | 6.608 | 6.646 | 556,711 | +0.01(+0.11%) |
Sep 15, 2004 | 6.675 | 6.677 | 6.604 | 6.638 | 1,181,008 | -0.13(-1.94%) |
Sep 14, 2004 | 6.747 | 6.789 | 6.745 | 6.770 | 1,062,441 | -0.03(-0.50%) |
Sep 13, 2004 | 6.774 | 6.808 | 6.747 | 6.804 | 1,384,058 | +0.04(+0.65%) |
Sep 10, 2004 | 6.743 | 6.779 | 6.726 | 6.760 | 401,438 | +0.08(+1.14%) |
Sep 09, 2004 | 6.690 | 6.697 | 6.652 | 6.684 | 441,931 | -0.00(-0.06%) |
Sep 08, 2004 | 6.678 | 6.705 | 6.667 | 6.688 | 452,418 | -0.05(-0.74%) |
Sep 07, 2004 | 6.713 | 6.745 | 6.705 | 6.738 | 450,088 | +0.05(+0.74%) |
Sep 03, 2004 | 6.667 | 6.699 | 6.656 | 6.688 | 464,945 | -0.01(-0.11%) |
Sep 02, 2004 | 6.665 | 6.697 | 6.646 | 6.696 | 659,255 | +0.00(+0.06%) |
Sep 01, 2004 | 6.675 | 6.705 | 6.650 | 6.692 | 640,028 | +0.05(+0.72%) |
Aug 31, 2004 | 6.610 | 6.646 | 6.587 | 6.644 | 483,298 | +0.07(+1.02%) |
Aug 30, 2004 | 6.606 | 6.615 | 6.570 | 6.577 | 327,734 | -0.01(-0.09%) |
Aug 27, 2004 | 6.585 | 6.604 | 6.547 | 6.583 | 344,922 | +0.03(+0.47%) |
Aug 26, 2004 | 6.543 | 6.564 | 6.513 | 6.553 | 450,670 | +0.01(+0.12%) |
Aug 25, 2004 | 6.511 | 6.564 | 6.465 | 6.545 | 445,427 | -0.04(-0.55%) |
Aug 24, 2004 | 6.596 | 6.602 | 6.558 | 6.581 | 386,580 | -0.00(-0.06%) |
Aug 23, 2004 | 6.596 | 6.633 | 6.577 | 6.585 | 533,988 | -0.00(-0.03%) |
Aug 20, 2004 | 6.554 | 6.596 | 6.528 | 6.587 | 554,963 | -0.04(-0.66%) |
Aug 19, 2004 | 6.585 | 6.656 | 6.566 | 6.631 | 365,023 | +0.01(+0.14%) |
Aug 18, 2004 | 6.524 | 6.638 | 6.520 | 6.621 | 671,199 | -0.04(-0.60%) |
Aug 17, 2004 | 6.705 | 6.705 | 6.648 | 6.661 | 442,805 | +0.00(+0.03%) |
Aug 16, 2004 | 6.574 | 6.659 | 6.566 | 6.659 | 427,074 | +0.07(+1.01%) |
Aug 13, 2004 | 6.591 | 6.625 | 6.574 | 6.593 | 424,743 | +0.03(+0.49%) |
Aug 12, 2004 | 6.570 | 6.589 | 6.532 | 6.560 | 458,827 | -0.00(-0.06%) |
Aug 11, 2004 | 6.532 | 6.574 | 6.474 | 6.564 | 945,039 | -0.07(-1.09%) |
Aug 10, 2004 | 6.615 | 6.673 | 6.612 | 6.636 | 699,749 | -0.01(-0.09%) |
Aug 09, 2004 | 6.625 | 6.665 | 6.610 | 6.642 | 696,835 | +0.00(+0.06%) |
Aug 06, 2004 | 6.673 | 6.690 | 6.625 | 6.638 | 882,406 | -0.03(-0.51%) |
Aug 05, 2004 | 6.678 | 6.701 | 6.669 | 6.673 | 506,312 | -0.08(-1.19%) |
Aug 04, 2004 | 6.694 | 6.759 | 6.684 | 6.753 | 531,075 | +0.01(+0.08%) |
Aug 03, 2004 | 6.743 | 6.774 | 6.732 | 6.747 | 484,172 | -0.04(-0.62%) |
Aug 02, 2004 | 6.739 | 6.818 | 6.736 | 6.789 | 729,172 | -0.05(-0.70%) |
Jul 30, 2004 | 6.791 | 6.854 | 6.791 | 6.837 | 1,410,276 | -0.07(-0.99%) |
Jul 29, 2004 | 6.850 | 6.932 | 6.848 | 6.905 | 940,670 | +0.04(+0.56%) |
Jul 28, 2004 | 6.753 | 6.875 | 6.705 | 6.867 | 926,395 | -0.25(-3.56%) |
Jul 27, 2004 | 7.087 | 7.136 | 7.062 | 7.121 | 439,309 | +0.05(+0.70%) |
Jul 26, 2004 | 7.106 | 7.125 | 7.054 | 7.071 | 347,252 | -0.01(-0.19%) |
Jul 23, 2004 | 7.140 | 7.140 | 7.079 | 7.085 | 284,618 | -0.08(-1.07%) |
Jul 22, 2004 | 7.155 | 7.184 | 7.112 | 7.161 | 352,205 | +0.04(+0.51%) |
Jul 21, 2004 | 7.186 | 7.195 | 7.113 | 7.125 | 496,408 | -0.10(-1.37%) |
Jul 20, 2004 | 7.241 | 7.241 | 7.197 | 7.224 | 1,177,221 | -0.07(-0.94%) |
Jul 19, 2004 | 7.289 | 7.323 | 7.279 | 7.292 | 529,909 | -0.07(-0.93%) |
Jul 16, 2004 | 7.365 | 7.378 | 7.354 | 7.361 | 1,114,587 | +0.08(+1.05%) |
Jul 15, 2004 | 7.317 | 7.325 | 7.285 | 7.285 | 886,193 | -0.04(-0.60%) |
Jul 14, 2004 | 7.279 | 7.359 | 7.279 | 7.329 | 925,521 | +0.04(+0.50%) |
Jul 13, 2004 | 7.352 | 7.355 | 7.273 | 7.292 | 453,584 | -0.11(-1.49%) |
Jul 12, 2004 | 7.380 | 7.422 | 7.352 | 7.403 | 341,134 | -0.01(-0.13%) |
Jul 09, 2004 | 7.415 | 7.436 | 7.397 | 7.413 | 204,506 | -0.03(-0.36%) |
Jul 08, 2004 | 7.399 | 7.474 | 7.288 | 7.439 | 349,291 | +0.03(+0.44%) |
Jul 07, 2004 | 7.378 | 7.434 | 7.378 | 7.407 | 301,224 | -0.00(-0.03%) |
Jul 06, 2004 | 7.373 | 7.409 | 7.344 | 7.409 | 508,643 | -0.08(-1.07%) |
Jul 02, 2004 | 7.474 | 7.510 | 7.445 | 7.489 | 277,335 | -0.02(-0.33%) |