Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.019 | 6.019 | 5.937 | 6.005 | 228,899 | +0.01(+0.17%) |
Sep 29, 2004 | 5.998 | 6.046 | 5.971 | 5.995 | 182,005 | +0.02(+0.34%) |
Sep 28, 2004 | 5.920 | 5.974 | 5.906 | 5.974 | 257,328 | +0.05(+0.92%) |
Sep 27, 2004 | 5.937 | 5.950 | 5.838 | 5.920 | 274,913 | -0.04(-0.63%) |
Sep 24, 2004 | 5.903 | 6.005 | 5.899 | 5.957 | 214,244 | +0.04(+0.63%) |
Sep 23, 2004 | 5.961 | 5.961 | 5.862 | 5.920 | 305,687 | -0.01(-0.17%) |
Sep 22, 2004 | 6.019 | 6.039 | 5.903 | 5.930 | 316,531 | -0.09(-1.47%) |
Sep 21, 2004 | 6.043 | 6.080 | 6.005 | 6.019 | 392,733 | -0.07(-1.18%) |
Sep 20, 2004 | 6.060 | 6.111 | 6.039 | 6.090 | 310,083 | +0.01(+0.11%) |
Sep 17, 2004 | 6.073 | 6.125 | 6.039 | 6.084 | 312,721 | -0.01(-0.11%) |
Sep 16, 2004 | 6.090 | 6.107 | 6.019 | 6.090 | 185,229 | +0.02(+0.28%) |
Sep 15, 2004 | 6.039 | 6.090 | 6.015 | 6.073 | 216,589 | +0.03(+0.56%) |
Sep 14, 2004 | 6.046 | 6.118 | 6.005 | 6.039 | 276,085 | -0.02(-0.34%) |
Sep 13, 2004 | 6.121 | 6.125 | 6.060 | 6.060 | 240,622 | -0.03(-0.45%) |
Sep 10, 2004 | 6.135 | 6.135 | 5.978 | 6.087 | 275,499 | +0.00(+0.00%) |
Sep 09, 2004 | 6.005 | 6.101 | 5.954 | 6.087 | 247,949 | +0.06(+1.08%) |
Sep 08, 2004 | 6.053 | 6.084 | 5.998 | 6.022 | 256,742 | -0.00(-0.06%) |
Sep 07, 2004 | 5.954 | 6.060 | 5.954 | 6.026 | 307,152 | -0.01(-0.23%) |
Sep 03, 2004 | 5.988 | 6.039 | 5.971 | 6.039 | 120,457 | +0.02(+0.28%) |
Sep 02, 2004 | 6.036 | 6.087 | 5.998 | 6.022 | 267,000 | -0.00(-0.06%) |
Sep 01, 2004 | 5.988 | 6.084 | 5.988 | 6.026 | 316,531 | +0.09(+1.49%) |
Aug 31, 2004 | 5.862 | 5.961 | 5.841 | 5.937 | 311,256 | +0.12(+2.05%) |
Aug 30, 2004 | 5.869 | 5.886 | 5.783 | 5.817 | 305,980 | -0.05(-0.87%) |
Aug 27, 2004 | 5.831 | 5.869 | 5.821 | 5.869 | 137,456 | +0.00(+0.06%) |
Aug 26, 2004 | 5.811 | 5.865 | 5.770 | 5.865 | 318,876 | +0.09(+1.54%) |
Aug 25, 2004 | 5.800 | 5.817 | 5.736 | 5.776 | 313,307 | -0.01(-0.12%) |
Aug 24, 2004 | 5.698 | 5.783 | 5.698 | 5.783 | 281,947 | +0.05(+0.95%) |
Aug 23, 2004 | 5.729 | 5.732 | 5.681 | 5.729 | 308,032 | +0.01(+0.24%) |
Aug 20, 2004 | 5.776 | 5.783 | 5.708 | 5.715 | 193,435 | -0.03(-0.59%) |
Aug 19, 2004 | 5.766 | 5.834 | 5.732 | 5.749 | 399,767 | -0.02(-0.35%) |
Aug 18, 2004 | 5.695 | 5.783 | 5.681 | 5.770 | 344,667 | +0.04(+0.71%) |
Aug 17, 2004 | 5.698 | 5.749 | 5.684 | 5.729 | 172,333 | -0.02(-0.36%) |
Aug 16, 2004 | 5.736 | 5.749 | 5.681 | 5.749 | 212,193 | +0.05(+0.84%) |
Aug 13, 2004 | 5.691 | 5.715 | 5.630 | 5.701 | 247,656 | +0.00(+0.00%) |
Aug 12, 2004 | 5.698 | 5.722 | 5.630 | 5.701 | 188,453 | +0.00(+0.06%) |
Aug 11, 2004 | 5.698 | 5.698 | 5.613 | 5.698 | 203,400 | +0.03(+0.60%) |
Aug 10, 2004 | 5.732 | 5.749 | 5.637 | 5.664 | 201,935 | -0.08(-1.31%) |
Aug 09, 2004 | 5.630 | 5.763 | 5.630 | 5.739 | 167,351 | +0.09(+1.63%) |
Aug 06, 2004 | 5.729 | 5.776 | 5.613 | 5.647 | 180,247 | -0.07(-1.25%) |
Aug 05, 2004 | 5.732 | 5.766 | 5.715 | 5.718 | 240,036 | +0.00(+0.06%) |
Aug 04, 2004 | 5.606 | 5.729 | 5.585 | 5.715 | 266,707 | +0.10(+1.82%) |
Aug 03, 2004 | 5.568 | 5.613 | 5.527 | 5.613 | 340,564 | +0.07(+1.29%) |
Aug 02, 2004 | 5.544 | 5.544 | 5.442 | 5.541 | 331,185 | +0.02(+0.37%) |
Jul 30, 2004 | 5.514 | 5.521 | 5.466 | 5.521 | 283,412 | +0.06(+1.06%) |
Jul 29, 2004 | 5.473 | 5.510 | 5.439 | 5.463 | 242,088 | +0.03(+0.57%) |
Jul 28, 2004 | 5.493 | 5.500 | 5.394 | 5.432 | 298,360 | -0.03(-0.50%) |
Jul 27, 2004 | 5.459 | 5.514 | 5.425 | 5.459 | 209,262 | -0.03(-0.62%) |
Jul 26, 2004 | 5.534 | 5.579 | 5.425 | 5.493 | 222,744 | +0.00(+0.00%) |
Jul 23, 2004 | 5.596 | 5.654 | 5.476 | 5.493 | 251,759 | -0.13(-2.25%) |
Jul 22, 2004 | 5.579 | 5.647 | 5.527 | 5.620 | 230,950 | +0.04(+0.73%) |
Jul 21, 2004 | 5.701 | 5.742 | 5.579 | 5.579 | 265,534 | -0.15(-2.68%) |
Jul 20, 2004 | 5.688 | 5.753 | 5.681 | 5.732 | 182,884 | +0.00(+0.00%) |
Jul 19, 2004 | 5.698 | 5.763 | 5.684 | 5.732 | 246,484 | +0.00(+0.00%) |
Jul 16, 2004 | 5.596 | 5.732 | 5.582 | 5.732 | 162,075 | +0.10(+1.82%) |
Jul 15, 2004 | 5.575 | 5.657 | 5.517 | 5.630 | 326,789 | +0.02(+0.43%) |
Jul 14, 2004 | 5.527 | 5.695 | 5.476 | 5.606 | 261,138 | +0.07(+1.23%) |
Jul 13, 2004 | 5.527 | 5.630 | 5.480 | 5.538 | 288,395 | -0.04(-0.73%) |
Jul 12, 2004 | 5.613 | 5.664 | 5.493 | 5.579 | 336,754 | -0.05(-0.91%) |
Jul 09, 2004 | 5.647 | 5.691 | 5.596 | 5.630 | 259,380 | -0.04(-0.66%) |
Jul 08, 2004 | 5.664 | 5.753 | 5.633 | 5.667 | 257,328 | -0.03(-0.54%) |
Jul 07, 2004 | 5.766 | 5.773 | 5.664 | 5.698 | 152,990 | -0.07(-1.18%) |
Jul 06, 2004 | 5.749 | 5.773 | 5.633 | 5.766 | 219,227 | +0.02(+0.30%) |
Jul 02, 2004 | 5.623 | 5.783 | 5.623 | 5.749 | 157,972 | +0.08(+1.32%) |