Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.413 | 6.444 | 6.299 | 6.299 | 82,222 | -0.12(-1.90%) |
Sep 29, 2004 | 6.192 | 6.482 | 6.177 | 6.421 | 109,498 | +0.23(+3.69%) |
Sep 28, 2004 | 6.169 | 6.245 | 6.169 | 6.192 | 52,323 | -0.02(-0.37%) |
Sep 27, 2004 | 6.238 | 6.322 | 6.184 | 6.215 | 68,322 | -0.18(-2.74%) |
Sep 24, 2004 | 6.268 | 6.398 | 6.162 | 6.390 | 116,055 | +0.16(+2.57%) |
Sep 23, 2004 | 6.215 | 6.291 | 6.116 | 6.230 | 97,303 | +0.00(+0.00%) |
Sep 22, 2004 | 6.314 | 6.314 | 6.131 | 6.230 | 105,040 | -0.16(-2.51%) |
Sep 21, 2004 | 6.154 | 6.390 | 6.101 | 6.390 | 237,881 | -0.03(-0.48%) |
Sep 20, 2004 | 6.284 | 6.634 | 6.284 | 6.421 | 74,747 | +0.02(+0.24%) |
Sep 17, 2004 | 6.444 | 6.642 | 6.245 | 6.406 | 145,954 | -0.01(-0.12%) |
Sep 16, 2004 | 6.436 | 6.467 | 6.367 | 6.413 | 289,942 | +0.02(+0.24%) |
Sep 15, 2004 | 6.474 | 6.474 | 6.367 | 6.398 | 148,708 | -0.14(-2.10%) |
Sep 14, 2004 | 6.558 | 6.627 | 6.413 | 6.535 | 184,246 | -0.10(-1.49%) |
Sep 13, 2004 | 6.428 | 6.711 | 6.390 | 6.634 | 187,393 | +0.14(+2.23%) |
Sep 10, 2004 | 6.375 | 6.558 | 6.375 | 6.489 | 116,055 | +0.09(+1.43%) |
Sep 09, 2004 | 6.634 | 6.634 | 6.329 | 6.398 | 231,193 | -0.12(-1.87%) |
Sep 08, 2004 | 6.726 | 6.741 | 6.474 | 6.520 | 242,209 | -0.27(-4.04%) |
Sep 07, 2004 | 6.939 | 6.939 | 6.741 | 6.794 | 175,329 | -0.14(-2.09%) |
Sep 03, 2004 | 6.901 | 7.023 | 6.833 | 6.939 | 44,586 | -0.08(-1.09%) |
Sep 02, 2004 | 6.939 | 7.016 | 6.863 | 7.016 | 46,160 | +0.00(+0.00%) |
Sep 01, 2004 | 6.848 | 7.282 | 6.848 | 7.016 | 117,498 | +0.08(+1.21%) |
Aug 31, 2004 | 6.825 | 6.962 | 6.672 | 6.932 | 144,381 | +0.11(+1.56%) |
Aug 30, 2004 | 6.871 | 6.916 | 6.825 | 6.825 | 73,436 | -0.08(-1.11%) |
Aug 27, 2004 | 6.871 | 6.962 | 6.863 | 6.901 | 101,499 | -0.09(-1.31%) |
Aug 26, 2004 | 7.092 | 7.092 | 6.863 | 6.993 | 75,796 | -0.06(-0.86%) |
Aug 25, 2004 | 6.939 | 7.054 | 6.833 | 7.054 | 100,319 | +0.05(+0.76%) |
Aug 24, 2004 | 6.962 | 7.054 | 6.833 | 7.000 | 124,841 | -0.01(-0.11%) |
Aug 23, 2004 | 7.237 | 7.244 | 7.008 | 7.008 | 84,189 | -0.16(-2.23%) |
Aug 20, 2004 | 7.138 | 7.168 | 7.016 | 7.168 | 60,495 | +0.08(+1.08%) |
Aug 19, 2004 | 7.130 | 7.168 | 7.008 | 7.092 | 78,550 | -0.07(-0.96%) |
Aug 18, 2004 | 6.955 | 7.229 | 6.939 | 7.160 | 114,482 | +0.08(+1.19%) |
Aug 17, 2004 | 6.977 | 7.077 | 6.962 | 7.077 | 114,482 | +0.00(+0.00%) |
Aug 16, 2004 | 6.993 | 7.092 | 6.909 | 7.077 | 89,828 | +0.08(+1.09%) |
Aug 13, 2004 | 6.993 | 7.023 | 6.871 | 7.000 | 75,928 | +0.07(+0.99%) |
Aug 12, 2004 | 7.031 | 7.046 | 6.825 | 6.932 | 56,913 | -0.18(-2.47%) |
Aug 11, 2004 | 7.031 | 7.122 | 6.749 | 7.107 | 154,741 | -0.02(-0.32%) |
Aug 10, 2004 | 7.115 | 7.183 | 7.038 | 7.130 | 145,036 | +0.00(+0.00%) |
Aug 09, 2004 | 7.176 | 7.435 | 7.023 | 7.130 | 112,908 | -0.12(-1.68%) |
Aug 06, 2004 | 7.275 | 7.374 | 7.183 | 7.252 | 154,085 | -0.17(-2.26%) |
Aug 05, 2004 | 7.107 | 7.473 | 6.947 | 7.420 | 206,146 | +0.22(+3.07%) |
Aug 04, 2004 | 7.404 | 7.496 | 6.573 | 7.199 | 256,109 | -0.31(-4.07%) |
Aug 03, 2004 | 7.710 | 7.710 | 7.389 | 7.504 | 65,174 | -0.17(-2.19%) |
Aug 02, 2004 | 7.702 | 7.740 | 7.412 | 7.671 | 117,104 | -0.02(-0.30%) |
Jul 30, 2004 | 7.504 | 7.839 | 7.473 | 7.694 | 140,447 | +0.14(+1.92%) |
Jul 29, 2004 | 7.008 | 7.549 | 7.008 | 7.549 | 165,625 | +0.50(+7.03%) |
Jul 28, 2004 | 7.099 | 7.145 | 7.038 | 7.054 | 119,727 | -0.14(-2.01%) |
Jul 27, 2004 | 7.191 | 7.336 | 7.092 | 7.199 | 93,369 | -0.12(-1.67%) |
Jul 26, 2004 | 7.336 | 7.336 | 7.054 | 7.321 | 145,299 | +0.12(+1.69%) |
Jul 23, 2004 | 7.336 | 7.343 | 7.153 | 7.199 | 228,570 | -0.06(-0.84%) |
Jul 22, 2004 | 7.366 | 7.496 | 7.077 | 7.260 | 146,872 | -0.02(-0.21%) |
Jul 21, 2004 | 7.893 | 7.893 | 7.229 | 7.275 | 176,378 | -0.57(-7.29%) |
Jul 20, 2004 | 7.549 | 7.847 | 7.420 | 7.847 | 119,858 | +0.37(+5.00%) |
Jul 19, 2004 | 7.588 | 7.588 | 7.168 | 7.473 | 322,595 | -0.12(-1.61%) |
Jul 16, 2004 | 7.816 | 7.954 | 7.588 | 7.595 | 144,905 | -0.05(-0.60%) |
Jul 15, 2004 | 7.793 | 7.839 | 7.588 | 7.641 | 181,886 | -0.05(-0.69%) |
Jul 14, 2004 | 7.649 | 7.984 | 7.649 | 7.694 | 82,484 | -0.05(-0.69%) |
Jul 13, 2004 | 7.984 | 8.030 | 7.732 | 7.748 | 132,972 | -0.21(-2.68%) |
Jul 12, 2004 | 7.877 | 8.110 | 7.839 | 7.961 | 144,905 | +0.08(+0.97%) |
Jul 09, 2004 | 7.862 | 7.946 | 7.778 | 7.885 | 32,652 | +0.05(+0.68%) |
Jul 08, 2004 | 7.946 | 8.137 | 7.778 | 7.832 | 86,550 | -0.05(-0.58%) |
Jul 07, 2004 | 8.411 | 8.426 | 7.854 | 7.877 | 163,789 | -0.50(-5.92%) |
Jul 06, 2004 | 8.594 | 8.792 | 8.350 | 8.373 | 159,593 | -0.32(-3.68%) |
Jul 02, 2004 | 8.907 | 8.907 | 8.602 | 8.693 | 56,782 | -0.19(-2.15%) |