Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.553 | 6.576 | 6.553 | 6.572 | 11,355 | +0.02(+0.28%) |
Sep 29, 2004 | 6.618 | 6.623 | 6.548 | 6.553 | 63,848 | -0.07(-1.13%) |
Sep 28, 2004 | 6.590 | 6.651 | 6.590 | 6.628 | 51,849 | +0.05(+0.71%) |
Sep 27, 2004 | 6.595 | 6.628 | 6.581 | 6.581 | 69,204 | -0.04(-0.56%) |
Sep 24, 2004 | 6.623 | 6.628 | 6.595 | 6.618 | 41,351 | +0.03(+0.42%) |
Sep 23, 2004 | 6.581 | 6.618 | 6.581 | 6.590 | 39,422 | +0.03(+0.50%) |
Sep 22, 2004 | 6.618 | 6.618 | 6.558 | 6.558 | 36,851 | -0.07(-0.99%) |
Sep 21, 2004 | 6.558 | 6.628 | 6.534 | 6.623 | 112,055 | +0.07(+1.14%) |
Sep 20, 2004 | 6.502 | 6.548 | 6.502 | 6.548 | 43,708 | +0.05(+0.79%) |
Sep 17, 2004 | 6.520 | 6.520 | 6.492 | 6.497 | 25,710 | -0.03(-0.43%) |
Sep 16, 2004 | 6.511 | 6.525 | 6.492 | 6.525 | 32,781 | +0.03(+0.43%) |
Sep 15, 2004 | 6.488 | 6.511 | 6.488 | 6.497 | 55,920 | +0.01(+0.14%) |
Sep 14, 2004 | 6.506 | 6.511 | 6.483 | 6.488 | 90,629 | +0.02(+0.29%) |
Sep 13, 2004 | 6.408 | 6.488 | 6.399 | 6.469 | 93,200 | +0.01(+0.14%) |
Sep 10, 2004 | 6.483 | 6.488 | 6.460 | 6.460 | 21,425 | -0.02(-0.29%) |
Sep 09, 2004 | 6.394 | 6.488 | 6.394 | 6.478 | 112,483 | +0.06(+0.87%) |
Sep 08, 2004 | 6.394 | 6.441 | 6.390 | 6.422 | 68,775 | -0.01(-0.15%) |
Sep 07, 2004 | 6.394 | 6.446 | 6.394 | 6.432 | 32,138 | +0.01(+0.22%) |
Sep 03, 2004 | 6.464 | 6.464 | 6.418 | 6.418 | 24,853 | -0.02(-0.29%) |
Sep 02, 2004 | 6.446 | 6.464 | 6.418 | 6.436 | 71,775 | -0.03(-0.43%) |
Sep 01, 2004 | 6.441 | 6.478 | 6.432 | 6.464 | 62,133 | +0.01(+0.22%) |
Aug 31, 2004 | 6.478 | 6.478 | 6.422 | 6.450 | 96,414 | -0.05(-0.79%) |
Aug 30, 2004 | 6.483 | 6.506 | 6.478 | 6.502 | 57,420 | +0.02(+0.36%) |
Aug 27, 2004 | 6.441 | 6.478 | 6.441 | 6.478 | 11,141 | +0.07(+1.02%) |
Aug 26, 2004 | 6.427 | 6.464 | 6.399 | 6.413 | 43,708 | +0.01(+0.15%) |
Aug 25, 2004 | 6.418 | 6.436 | 6.399 | 6.404 | 37,708 | +0.01(+0.15%) |
Aug 24, 2004 | 6.352 | 6.427 | 6.343 | 6.394 | 60,634 | +0.04(+0.66%) |
Aug 23, 2004 | 6.371 | 6.432 | 6.348 | 6.352 | 42,851 | -0.01(-0.15%) |
Aug 20, 2004 | 6.362 | 6.399 | 6.352 | 6.362 | 30,852 | +0.03(+0.44%) |
Aug 19, 2004 | 6.343 | 6.352 | 6.329 | 6.334 | 42,208 | -0.02(-0.29%) |
Aug 18, 2004 | 6.422 | 6.436 | 6.352 | 6.352 | 53,135 | -0.03(-0.51%) |
Aug 17, 2004 | 6.348 | 6.385 | 6.329 | 6.385 | 58,277 | +0.01(+0.22%) |
Aug 16, 2004 | 6.436 | 6.464 | 6.352 | 6.371 | 55,706 | -0.03(-0.51%) |
Aug 13, 2004 | 6.390 | 6.441 | 6.390 | 6.404 | 58,277 | +0.06(+0.96%) |
Aug 12, 2004 | 6.390 | 6.390 | 6.324 | 6.343 | 44,779 | -0.03(-0.51%) |
Aug 11, 2004 | 6.394 | 6.404 | 6.376 | 6.376 | 17,568 | -0.00(-0.07%) |
Aug 10, 2004 | 6.352 | 6.408 | 6.352 | 6.380 | 26,781 | +0.03(+0.51%) |
Aug 09, 2004 | 6.385 | 6.385 | 6.310 | 6.348 | 60,205 | -0.04(-0.58%) |
Aug 06, 2004 | 6.306 | 6.385 | 6.306 | 6.385 | 76,489 | +0.03(+0.51%) |
Aug 05, 2004 | 6.324 | 6.371 | 6.324 | 6.352 | 25,282 | -0.01(-0.22%) |
Aug 04, 2004 | 6.352 | 6.366 | 6.329 | 6.366 | 30,852 | +0.02(+0.37%) |
Aug 03, 2004 | 6.301 | 6.348 | 6.301 | 6.343 | 38,565 | +0.02(+0.30%) |
Aug 02, 2004 | 6.278 | 6.329 | 6.268 | 6.324 | 36,423 | +0.06(+0.97%) |
Jul 30, 2004 | 6.254 | 6.273 | 6.254 | 6.264 | 31,495 | +0.02(+0.30%) |
Jul 29, 2004 | 6.236 | 6.264 | 6.217 | 6.245 | 28,710 | +0.03(+0.53%) |
Jul 28, 2004 | 6.212 | 6.254 | 6.208 | 6.212 | 58,705 | +0.00(+0.08%) |
Jul 27, 2004 | 6.273 | 6.282 | 6.194 | 6.208 | 81,202 | -0.05(-0.82%) |
Jul 26, 2004 | 6.278 | 6.278 | 6.259 | 6.259 | 23,139 | -0.04(-0.67%) |
Jul 23, 2004 | 6.282 | 6.301 | 6.264 | 6.301 | 16,283 | +0.02(+0.30%) |
Jul 22, 2004 | 6.301 | 6.301 | 6.259 | 6.282 | 30,852 | +0.00(+0.00%) |
Jul 21, 2004 | 6.324 | 6.329 | 6.208 | 6.282 | 49,278 | -0.05(-0.74%) |
Jul 20, 2004 | 6.357 | 6.362 | 6.310 | 6.329 | 68,775 | +0.00(+0.00%) |
Jul 19, 2004 | 6.296 | 6.371 | 6.296 | 6.329 | 18,425 | +0.03(+0.52%) |
Jul 16, 2004 | 6.296 | 6.301 | 6.268 | 6.296 | 40,708 | +0.02(+0.37%) |
Jul 15, 2004 | 6.296 | 6.296 | 6.264 | 6.273 | 27,853 | -0.02(-0.30%) |
Jul 14, 2004 | 6.264 | 6.296 | 6.264 | 6.292 | 88,701 | +0.00(+0.07%) |
Jul 13, 2004 | 6.245 | 6.292 | 6.245 | 6.287 | 63,419 | -0.00(-0.07%) |
Jul 12, 2004 | 6.278 | 6.296 | 6.254 | 6.292 | 41,779 | +0.04(+0.60%) |
Jul 09, 2004 | 6.231 | 6.254 | 6.208 | 6.254 | 22,282 | +0.04(+0.60%) |
Jul 08, 2004 | 6.208 | 6.250 | 6.189 | 6.217 | 34,709 | +0.02(+0.38%) |
Jul 07, 2004 | 6.184 | 6.231 | 6.161 | 6.194 | 138,194 | +0.03(+0.53%) |
Jul 06, 2004 | 6.208 | 6.245 | 6.161 | 6.161 | 53,778 | -0.02(-0.38%) |
Jul 02, 2004 | 6.133 | 6.203 | 6.133 | 6.184 | 48,207 | +0.07(+1.15%) |