Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.917 | 6.114 | 5.800 | 5.947 | 1,028,412 | +0.03(+0.50%) |
Sep 29, 2004 | 6.203 | 6.203 | 5.829 | 5.917 | 1,108,272 | -0.29(-4.60%) |
Sep 28, 2004 | 5.868 | 6.242 | 5.868 | 6.203 | 1,558,336 | +0.33(+5.70%) |
Sep 27, 2004 | 5.898 | 5.937 | 5.790 | 5.868 | 584,554 | -0.09(-1.49%) |
Sep 24, 2004 | 6.075 | 6.144 | 5.937 | 5.957 | 577,738 | -0.17(-2.73%) |
Sep 23, 2004 | 6.330 | 6.389 | 6.085 | 6.124 | 1,189,251 | -0.21(-3.26%) |
Sep 22, 2004 | 6.851 | 6.851 | 6.094 | 6.330 | 1,205,223 | -0.60(-8.65%) |
Sep 21, 2004 | 6.920 | 7.018 | 6.733 | 6.930 | 550,880 | -0.19(-2.62%) |
Sep 20, 2004 | 7.009 | 7.146 | 7.009 | 7.117 | 1,420,184 | +0.05(+0.70%) |
Sep 17, 2004 | 7.323 | 7.323 | 6.989 | 7.068 | 659,632 | -0.01(-0.14%) |
Sep 16, 2004 | 6.881 | 7.136 | 6.881 | 7.077 | 439,483 | +0.18(+2.56%) |
Sep 15, 2004 | 6.851 | 7.018 | 6.773 | 6.900 | 438,161 | -0.02(-0.28%) |
Sep 14, 2004 | 7.038 | 7.068 | 6.812 | 6.920 | 216,995 | -0.10(-1.40%) |
Sep 13, 2004 | 6.930 | 7.077 | 6.930 | 7.018 | 267,352 | +0.08(+1.13%) |
Sep 10, 2004 | 6.802 | 7.028 | 6.665 | 6.940 | 353,316 | +0.04(+0.57%) |
Sep 09, 2004 | 6.576 | 6.979 | 6.576 | 6.900 | 678,555 | +0.35(+5.41%) |
Sep 08, 2004 | 6.753 | 6.822 | 6.429 | 6.547 | 388,821 | -0.21(-3.06%) |
Sep 07, 2004 | 6.832 | 6.841 | 6.645 | 6.753 | 271,422 | +0.19(+2.84%) |
Sep 03, 2004 | 6.596 | 6.694 | 6.389 | 6.566 | 192,782 | -0.04(-0.60%) |
Sep 02, 2004 | 6.360 | 6.645 | 6.360 | 6.606 | 219,640 | +0.17(+2.60%) |
Sep 01, 2004 | 6.242 | 6.527 | 6.242 | 6.438 | 304,993 | +0.13(+2.02%) |
Aug 31, 2004 | 6.114 | 6.556 | 6.114 | 6.311 | 726,369 | +0.17(+2.72%) |
Aug 30, 2004 | 6.193 | 6.301 | 6.144 | 6.144 | 325,645 | -0.09(-1.42%) |
Aug 27, 2004 | 6.340 | 6.379 | 6.104 | 6.232 | 626,569 | -0.15(-2.31%) |
Aug 26, 2004 | 6.576 | 6.596 | 6.330 | 6.379 | 292,277 | -0.19(-2.84%) |
Aug 25, 2004 | 6.576 | 6.635 | 6.478 | 6.566 | 348,128 | -0.01(-0.15%) |
Aug 24, 2004 | 6.507 | 6.576 | 6.360 | 6.576 | 604,188 | +0.07(+1.06%) |
Aug 23, 2004 | 6.537 | 6.704 | 6.409 | 6.507 | 601,645 | +0.06(+0.91%) |
Aug 20, 2004 | 6.399 | 6.674 | 6.350 | 6.448 | 400,011 | +0.03(+0.46%) |
Aug 19, 2004 | 6.183 | 6.478 | 6.094 | 6.419 | 503,473 | +0.14(+2.19%) |
Aug 18, 2004 | 6.016 | 6.291 | 5.957 | 6.281 | 545,285 | +0.20(+3.23%) |
Aug 17, 2004 | 6.094 | 6.271 | 5.996 | 6.085 | 423,918 | -0.01(-0.16%) |
Aug 16, 2004 | 5.937 | 6.183 | 5.937 | 6.094 | 153,615 | +0.19(+3.16%) |
Aug 13, 2004 | 6.045 | 6.045 | 5.809 | 5.908 | 404,793 | -0.11(-1.80%) |
Aug 12, 2004 | 5.898 | 6.055 | 5.829 | 6.016 | 479,057 | +0.04(+0.66%) |
Aug 11, 2004 | 6.144 | 6.144 | 5.849 | 5.976 | 427,784 | -0.17(-2.72%) |
Aug 10, 2004 | 5.957 | 6.144 | 5.947 | 6.144 | 426,767 | +0.20(+3.31%) |
Aug 09, 2004 | 5.996 | 6.026 | 5.898 | 5.947 | 416,492 | -0.06(-0.98%) |
Aug 06, 2004 | 5.927 | 6.153 | 5.868 | 6.006 | 595,032 | -0.02(-0.33%) |
Aug 05, 2004 | 6.016 | 6.094 | 5.898 | 6.026 | 364,507 | -0.02(-0.33%) |
Aug 04, 2004 | 6.016 | 6.153 | 5.800 | 6.045 | 476,616 | +0.04(+0.65%) |
Aug 03, 2004 | 6.271 | 6.271 | 6.006 | 6.006 | 511,408 | -0.27(-4.23%) |
Aug 02, 2004 | 6.144 | 6.291 | 6.065 | 6.271 | 455,354 | +0.10(+1.59%) |
Jul 30, 2004 | 6.153 | 6.271 | 6.075 | 6.173 | 429,208 | +0.02(+0.32%) |
Jul 29, 2004 | 5.898 | 6.163 | 5.839 | 6.153 | 669,399 | +0.26(+4.33%) |
Jul 28, 2004 | 5.780 | 6.016 | 5.760 | 5.898 | 652,308 | -0.07(-1.15%) |
Jul 27, 2004 | 5.603 | 5.996 | 5.603 | 5.967 | 837,359 | +0.36(+6.49%) |
Jul 26, 2004 | 5.495 | 5.770 | 5.180 | 5.603 | 1,390,376 | -0.06(-1.04%) |
Jul 23, 2004 | 5.780 | 5.800 | 5.564 | 5.662 | 644,678 | -0.20(-3.36%) |
Jul 22, 2004 | 5.682 | 5.927 | 5.682 | 5.859 | 404,081 | +0.10(+1.71%) |
Jul 21, 2004 | 5.957 | 6.016 | 5.760 | 5.760 | 430,022 | -0.20(-3.30%) |
Jul 20, 2004 | 5.800 | 5.957 | 5.741 | 5.957 | 634,606 | +0.13(+2.19%) |
Jul 19, 2004 | 5.731 | 5.898 | 5.632 | 5.829 | 500,625 | +0.08(+1.37%) |
Jul 16, 2004 | 5.898 | 5.967 | 5.701 | 5.750 | 733,287 | -0.09(-1.52%) |
Jul 15, 2004 | 5.721 | 5.917 | 5.632 | 5.839 | 491,774 | +0.13(+2.24%) |
Jul 14, 2004 | 5.701 | 5.800 | 5.613 | 5.711 | 447,317 | -0.03(-0.51%) |
Jul 13, 2004 | 5.770 | 5.809 | 5.721 | 5.741 | 689,236 | -0.06(-1.02%) |
Jul 12, 2004 | 5.652 | 5.809 | 5.564 | 5.800 | 433,990 | +0.07(+1.20%) |
Jul 09, 2004 | 5.780 | 5.849 | 5.652 | 5.731 | 709,278 | -0.05(-0.85%) |
Jul 08, 2004 | 5.800 | 5.888 | 5.701 | 5.780 | 932,580 | -0.02(-0.34%) |
Jul 07, 2004 | 5.829 | 5.859 | 5.662 | 5.800 | 692,695 | -0.02(-0.34%) |
Jul 06, 2004 | 6.085 | 6.134 | 5.819 | 5.819 | 348,636 | -0.27(-4.36%) |
Jul 02, 2004 | 6.065 | 6.144 | 5.986 | 6.085 | 461,559 | -0.01(-0.16%) |