Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.589 | 6.635 | 6.417 | 6.635 | 99,896 | +0.03(+0.47%) |
Sep 29, 2004 | 6.799 | 6.799 | 6.472 | 6.604 | 9,758 | -0.11(-1.62%) |
Sep 28, 2004 | 6.663 | 6.783 | 6.433 | 6.713 | 8,859 | +0.06(+0.94%) |
Sep 27, 2004 | 6.620 | 6.815 | 6.301 | 6.651 | 62,403 | -0.11(-1.61%) |
Sep 24, 2004 | 6.721 | 6.955 | 6.503 | 6.760 | 29,275 | +0.09(+1.28%) |
Sep 23, 2004 | 7.025 | 7.110 | 6.674 | 6.674 | 22,984 | -0.50(-6.95%) |
Sep 22, 2004 | 6.986 | 7.173 | 6.783 | 7.173 | 52,901 | +0.02(+0.33%) |
Sep 21, 2004 | 7.103 | 7.266 | 7.048 | 7.149 | 18,361 | +0.12(+1.77%) |
Sep 20, 2004 | 7.103 | 7.103 | 6.760 | 7.025 | 147,662 | -0.02(-0.33%) |
Sep 17, 2004 | 7.009 | 7.079 | 6.822 | 7.048 | 77,426 | +0.08(+1.12%) |
Sep 16, 2004 | 6.939 | 6.970 | 6.830 | 6.970 | 279,531 | +0.23(+3.35%) |
Sep 15, 2004 | 6.604 | 6.868 | 6.604 | 6.744 | 132,254 | +0.20(+3.10%) |
Sep 14, 2004 | 6.558 | 6.596 | 6.503 | 6.542 | 23,369 | -0.05(-0.71%) |
Sep 13, 2004 | 6.495 | 6.752 | 6.355 | 6.589 | 62,018 | +0.09(+1.32%) |
Sep 10, 2004 | 6.659 | 6.705 | 6.386 | 6.503 | 59,452 | -0.06(-0.95%) |
Sep 09, 2004 | 6.526 | 6.916 | 6.526 | 6.565 | 58,808 | +0.15(+2.31%) |
Sep 08, 2004 | 6.503 | 6.526 | 6.301 | 6.417 | 36,979 | -0.18(-2.72%) |
Sep 07, 2004 | 6.760 | 6.861 | 6.425 | 6.596 | 70,083 | -0.04(-0.59%) |
Sep 03, 2004 | 6.628 | 6.830 | 6.487 | 6.635 | 21,443 | +0.04(+0.59%) |
Sep 02, 2004 | 6.511 | 6.729 | 6.355 | 6.596 | 47,894 | +0.12(+1.80%) |
Sep 01, 2004 | 6.371 | 7.095 | 6.339 | 6.480 | 96,558 | +0.18(+2.84%) |
Aug 31, 2004 | 6.262 | 6.620 | 6.230 | 6.301 | 44,812 | +0.06(+1.00%) |
Aug 30, 2004 | 6.480 | 6.534 | 6.191 | 6.238 | 38,392 | -0.26(-4.07%) |
Aug 27, 2004 | 6.667 | 6.838 | 6.402 | 6.503 | 37,878 | -0.29(-4.24%) |
Aug 26, 2004 | 6.939 | 6.994 | 6.674 | 6.791 | 41,859 | -0.12(-1.80%) |
Aug 25, 2004 | 6.760 | 7.087 | 6.760 | 6.916 | 82,819 | +0.06(+0.91%) |
Aug 24, 2004 | 6.659 | 6.978 | 6.659 | 6.853 | 48,792 | +0.28(+4.27%) |
Aug 23, 2004 | 6.885 | 6.885 | 6.573 | 6.573 | 44,160 | -0.07(-1.06%) |
Aug 20, 2004 | 6.690 | 6.815 | 6.542 | 6.643 | 14,603 | +0.02(+0.35%) |
Aug 19, 2004 | 6.659 | 6.822 | 6.596 | 6.620 | 21,699 | -0.07(-1.05%) |
Aug 18, 2004 | 6.137 | 6.885 | 6.137 | 6.690 | 68,181 | +0.47(+7.51%) |
Aug 17, 2004 | 6.519 | 6.986 | 6.114 | 6.223 | 180,020 | -0.09(-1.36%) |
Aug 16, 2004 | 6.293 | 6.378 | 6.207 | 6.308 | 67,796 | +0.09(+1.50%) |
Aug 13, 2004 | 6.425 | 6.425 | 6.036 | 6.215 | 186,440 | -0.19(-2.92%) |
Aug 12, 2004 | 6.589 | 6.729 | 6.199 | 6.402 | 275,166 | -0.23(-3.41%) |
Aug 11, 2004 | 6.635 | 6.698 | 6.332 | 6.628 | 91,037 | -0.04(-0.58%) |
Aug 10, 2004 | 6.729 | 6.768 | 6.464 | 6.667 | 248,715 | -0.02(-0.35%) |
Aug 09, 2004 | 6.581 | 6.690 | 6.472 | 6.690 | 36,594 | +0.06(+0.94%) |
Aug 06, 2004 | 6.565 | 6.674 | 6.565 | 6.628 | 21,699 | +0.05(+0.83%) |
Aug 05, 2004 | 6.783 | 6.994 | 6.347 | 6.573 | 173,985 | -0.44(-6.22%) |
Aug 04, 2004 | 7.001 | 7.181 | 6.347 | 7.009 | 348,612 | -0.19(-2.70%) |
Aug 03, 2004 | 7.469 | 7.500 | 7.204 | 7.204 | 44,573 | -0.35(-4.64%) |
Aug 02, 2004 | 7.601 | 7.788 | 7.484 | 7.554 | 55,983 | -0.09(-1.22%) |
Jul 30, 2004 | 7.726 | 7.780 | 7.554 | 7.648 | 56,753 | -0.14(-1.80%) |
Jul 29, 2004 | 7.800 | 7.819 | 7.554 | 7.788 | 38,007 | +0.00(+0.00%) |
Jul 28, 2004 | 7.835 | 7.936 | 7.757 | 7.788 | 44,427 | -0.14(-1.77%) |
Jul 27, 2004 | 8.046 | 8.201 | 7.804 | 7.928 | 54,314 | -0.13(-1.64%) |
Jul 26, 2004 | 8.170 | 8.271 | 7.850 | 8.061 | 41,088 | -0.16(-1.99%) |
Jul 23, 2004 | 8.232 | 8.473 | 8.045 | 8.224 | 53,800 | +0.04(+0.48%) |
Jul 22, 2004 | 8.216 | 8.395 | 7.991 | 8.185 | 48,536 | -0.11(-1.31%) |
Jul 21, 2004 | 8.411 | 8.489 | 8.185 | 8.294 | 27,734 | +0.01(+0.09%) |
Jul 20, 2004 | 8.302 | 8.450 | 7.889 | 8.286 | 102,465 | -0.04(-0.47%) |
Jul 19, 2004 | 8.232 | 8.481 | 8.232 | 8.325 | 36,594 | +0.02(+0.19%) |
Jul 16, 2004 | 8.255 | 8.450 | 8.255 | 8.310 | 24,524 | +0.01(+0.09%) |
Jul 15, 2004 | 8.434 | 8.481 | 7.936 | 8.302 | 38,520 | +0.04(+0.47%) |
Jul 14, 2004 | 8.411 | 8.528 | 8.185 | 8.263 | 23,369 | -0.16(-1.85%) |
Jul 13, 2004 | 8.286 | 8.528 | 8.286 | 8.419 | 19,260 | +0.00(+0.00%) |
Jul 12, 2004 | 8.349 | 8.559 | 8.100 | 8.419 | 43,014 | +0.03(+0.37%) |
Jul 09, 2004 | 8.232 | 8.489 | 8.209 | 8.388 | 20,159 | +0.08(+0.94%) |
Jul 08, 2004 | 8.341 | 8.543 | 8.138 | 8.310 | 60,862 | -0.09(-1.02%) |
Jul 07, 2004 | 8.302 | 8.481 | 8.170 | 8.395 | 32,614 | -0.04(-0.46%) |
Jul 06, 2004 | 8.540 | 8.614 | 8.434 | 8.434 | 73,574 | -0.12(-1.46%) |
Jul 02, 2004 | 8.185 | 8.637 | 8.185 | 8.559 | 88,083 | +0.14(+1.67%) |