Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.591 | 6.637 | 6.419 | 6.637 | 99,866 | +0.03(+0.47%) |
Sep 29, 2004 | 6.801 | 6.801 | 6.474 | 6.606 | 9,755 | -0.11(-1.62%) |
Sep 28, 2004 | 6.665 | 6.785 | 6.435 | 6.715 | 8,857 | +0.06(+0.94%) |
Sep 27, 2004 | 6.622 | 6.817 | 6.302 | 6.653 | 62,384 | -0.11(-1.61%) |
Sep 24, 2004 | 6.723 | 6.957 | 6.505 | 6.762 | 29,266 | +0.09(+1.28%) |
Sep 23, 2004 | 7.027 | 7.113 | 6.676 | 6.676 | 22,976 | -0.50(-6.95%) |
Sep 22, 2004 | 6.988 | 7.175 | 6.785 | 7.175 | 52,885 | +0.02(+0.33%) |
Sep 21, 2004 | 7.105 | 7.268 | 7.050 | 7.152 | 18,355 | +0.12(+1.77%) |
Sep 20, 2004 | 7.105 | 7.105 | 6.762 | 7.027 | 147,617 | -0.02(-0.33%) |
Sep 17, 2004 | 7.011 | 7.081 | 6.824 | 7.050 | 77,402 | +0.08(+1.12%) |
Sep 16, 2004 | 6.941 | 6.972 | 6.832 | 6.972 | 279,445 | +0.23(+3.35%) |
Sep 15, 2004 | 6.606 | 6.871 | 6.606 | 6.747 | 132,213 | +0.20(+3.10%) |
Sep 14, 2004 | 6.560 | 6.598 | 6.505 | 6.544 | 23,362 | -0.05(-0.71%) |
Sep 13, 2004 | 6.497 | 6.754 | 6.357 | 6.591 | 61,999 | +0.09(+1.32%) |
Sep 10, 2004 | 6.661 | 6.708 | 6.388 | 6.505 | 59,434 | -0.06(-0.95%) |
Sep 09, 2004 | 6.528 | 6.918 | 6.528 | 6.567 | 58,790 | +0.15(+2.31%) |
Sep 08, 2004 | 6.505 | 6.528 | 6.302 | 6.419 | 36,968 | -0.18(-2.72%) |
Sep 07, 2004 | 6.762 | 6.863 | 6.427 | 6.598 | 70,061 | -0.04(-0.59%) |
Sep 03, 2004 | 6.630 | 6.832 | 6.489 | 6.637 | 21,436 | +0.04(+0.59%) |
Sep 02, 2004 | 6.513 | 6.731 | 6.357 | 6.598 | 47,879 | +0.12(+1.80%) |
Sep 01, 2004 | 6.373 | 7.097 | 6.341 | 6.482 | 96,528 | +0.18(+2.84%) |
Aug 31, 2004 | 6.263 | 6.622 | 6.232 | 6.302 | 44,798 | +0.06(+1.00%) |
Aug 30, 2004 | 6.482 | 6.536 | 6.193 | 6.240 | 38,380 | -0.26(-4.07%) |
Aug 27, 2004 | 6.669 | 6.840 | 6.404 | 6.505 | 37,867 | -0.29(-4.24%) |
Aug 26, 2004 | 6.941 | 6.996 | 6.676 | 6.793 | 41,846 | -0.12(-1.80%) |
Aug 25, 2004 | 6.762 | 7.089 | 6.762 | 6.918 | 82,794 | +0.06(+0.91%) |
Aug 24, 2004 | 6.661 | 6.980 | 6.661 | 6.856 | 48,777 | +0.28(+4.27%) |
Aug 23, 2004 | 6.887 | 6.887 | 6.575 | 6.575 | 44,146 | -0.07(-1.06%) |
Aug 20, 2004 | 6.692 | 6.817 | 6.544 | 6.645 | 14,598 | +0.02(+0.35%) |
Aug 19, 2004 | 6.661 | 6.824 | 6.598 | 6.622 | 21,693 | -0.07(-1.05%) |
Aug 18, 2004 | 6.139 | 6.887 | 6.139 | 6.692 | 68,160 | +0.47(+7.51%) |
Aug 17, 2004 | 6.521 | 6.988 | 6.115 | 6.225 | 179,964 | -0.09(-1.36%) |
Aug 16, 2004 | 6.295 | 6.380 | 6.209 | 6.310 | 67,775 | +0.09(+1.50%) |
Aug 13, 2004 | 6.427 | 6.427 | 6.038 | 6.217 | 186,382 | -0.19(-2.92%) |
Aug 12, 2004 | 6.591 | 6.731 | 6.201 | 6.404 | 275,081 | -0.23(-3.41%) |
Aug 11, 2004 | 6.637 | 6.700 | 6.334 | 6.630 | 91,009 | -0.04(-0.58%) |
Aug 10, 2004 | 6.731 | 6.770 | 6.466 | 6.669 | 248,638 | -0.02(-0.35%) |
Aug 09, 2004 | 6.583 | 6.692 | 6.474 | 6.692 | 36,583 | +0.06(+0.94%) |
Aug 06, 2004 | 6.567 | 6.676 | 6.567 | 6.630 | 21,693 | +0.05(+0.83%) |
Aug 05, 2004 | 6.785 | 6.996 | 6.349 | 6.575 | 173,931 | -0.44(-6.22%) |
Aug 04, 2004 | 7.004 | 7.183 | 6.349 | 7.011 | 348,505 | -0.19(-2.70%) |
Aug 03, 2004 | 7.471 | 7.502 | 7.206 | 7.206 | 44,559 | -0.35(-4.64%) |
Aug 02, 2004 | 7.603 | 7.790 | 7.487 | 7.557 | 55,966 | -0.09(-1.22%) |
Jul 30, 2004 | 7.728 | 7.783 | 7.557 | 7.650 | 56,736 | -0.14(-1.80%) |
Jul 29, 2004 | 7.802 | 7.822 | 7.557 | 7.790 | 37,995 | +0.00(+0.00%) |
Jul 28, 2004 | 7.837 | 7.938 | 7.759 | 7.790 | 44,413 | -0.14(-1.77%) |
Jul 27, 2004 | 8.048 | 8.203 | 7.806 | 7.931 | 54,297 | -0.13(-1.64%) |
Jul 26, 2004 | 8.172 | 8.273 | 7.853 | 8.063 | 41,076 | -0.16(-1.99%) |
Jul 23, 2004 | 8.234 | 8.476 | 8.047 | 8.227 | 53,784 | +0.04(+0.48%) |
Jul 22, 2004 | 8.219 | 8.398 | 7.993 | 8.188 | 48,521 | -0.11(-1.31%) |
Jul 21, 2004 | 8.414 | 8.492 | 8.188 | 8.297 | 27,726 | +0.01(+0.09%) |
Jul 20, 2004 | 8.305 | 8.453 | 7.892 | 8.289 | 102,433 | -0.04(-0.47%) |
Jul 19, 2004 | 8.234 | 8.484 | 8.234 | 8.328 | 36,583 | +0.02(+0.19%) |
Jul 16, 2004 | 8.258 | 8.453 | 8.258 | 8.312 | 24,517 | +0.01(+0.09%) |
Jul 15, 2004 | 8.437 | 8.484 | 7.938 | 8.305 | 38,508 | +0.04(+0.47%) |
Jul 14, 2004 | 8.414 | 8.531 | 8.188 | 8.266 | 23,362 | -0.16(-1.85%) |
Jul 13, 2004 | 8.289 | 8.531 | 8.289 | 8.421 | 19,254 | +0.00(+0.00%) |
Jul 12, 2004 | 8.351 | 8.562 | 8.102 | 8.421 | 43,001 | +0.03(+0.37%) |
Jul 09, 2004 | 8.234 | 8.492 | 8.211 | 8.390 | 20,152 | +0.08(+0.94%) |
Jul 08, 2004 | 8.344 | 8.546 | 8.141 | 8.312 | 60,843 | -0.09(-1.02%) |
Jul 07, 2004 | 8.305 | 8.484 | 8.172 | 8.398 | 32,604 | -0.04(-0.46%) |
Jul 06, 2004 | 8.542 | 8.616 | 8.437 | 8.437 | 73,551 | -0.12(-1.46%) |
Jul 02, 2004 | 8.188 | 8.640 | 8.188 | 8.562 | 88,056 | +0.14(+1.67%) |