Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.908 | 6.922 | 6.890 | 6.899 | 58,238 | -0.01(-0.13%) |
Sep 29, 2004 | 6.963 | 6.963 | 6.868 | 6.908 | 64,635 | -0.04(-0.52%) |
Sep 28, 2004 | 6.918 | 6.954 | 6.918 | 6.945 | 25,368 | +0.03(+0.39%) |
Sep 27, 2004 | 6.927 | 6.954 | 6.918 | 6.918 | 50,517 | -0.03(-0.39%) |
Sep 24, 2004 | 6.967 | 6.967 | 6.945 | 6.945 | 20,295 | -0.01(-0.13%) |
Sep 23, 2004 | 6.949 | 6.995 | 6.949 | 6.954 | 26,692 | +0.00(+0.07%) |
Sep 22, 2004 | 6.958 | 6.967 | 6.945 | 6.949 | 56,032 | +0.01(+0.13%) |
Sep 21, 2004 | 6.908 | 6.958 | 6.908 | 6.940 | 94,416 | +0.03(+0.39%) |
Sep 20, 2004 | 6.913 | 6.981 | 6.899 | 6.913 | 78,092 | +0.00(+0.00%) |
Sep 17, 2004 | 6.895 | 6.931 | 6.895 | 6.913 | 16,765 | -0.00(-0.07%) |
Sep 16, 2004 | 6.895 | 6.918 | 6.886 | 6.918 | 50,958 | +0.03(+0.39%) |
Sep 15, 2004 | 6.931 | 6.936 | 6.890 | 6.890 | 23,824 | -0.03(-0.46%) |
Sep 14, 2004 | 6.899 | 6.927 | 6.868 | 6.922 | 90,886 | +0.02(+0.33%) |
Sep 13, 2004 | 6.890 | 6.899 | 6.845 | 6.899 | 38,163 | +0.01(+0.13%) |
Sep 10, 2004 | 6.822 | 6.895 | 6.822 | 6.890 | 13,897 | +0.00(+0.07%) |
Sep 09, 2004 | 6.881 | 6.895 | 6.863 | 6.886 | 51,178 | +0.00(+0.07%) |
Sep 08, 2004 | 6.845 | 6.881 | 6.831 | 6.881 | 39,046 | +0.00(+0.07%) |
Sep 07, 2004 | 6.813 | 6.881 | 6.813 | 6.877 | 37,722 | +0.07(+1.00%) |
Sep 03, 2004 | 6.813 | 6.863 | 6.800 | 6.809 | 20,956 | -0.00(-0.07%) |
Sep 02, 2004 | 6.836 | 6.877 | 6.809 | 6.813 | 63,973 | -0.05(-0.79%) |
Sep 01, 2004 | 6.836 | 6.868 | 6.813 | 6.868 | 33,751 | +0.05(+0.73%) |
Aug 31, 2004 | 6.822 | 6.845 | 6.818 | 6.818 | 28,677 | +0.01(+0.13%) |
Aug 30, 2004 | 6.791 | 6.822 | 6.782 | 6.809 | 83,606 | +0.03(+0.40%) |
Aug 27, 2004 | 6.786 | 6.791 | 6.772 | 6.782 | 25,368 | +0.00(+0.00%) |
Aug 26, 2004 | 6.727 | 6.786 | 6.727 | 6.782 | 73,680 | +0.03(+0.47%) |
Aug 25, 2004 | 6.718 | 6.750 | 6.718 | 6.750 | 33,972 | +0.01(+0.20%) |
Aug 24, 2004 | 6.732 | 6.736 | 6.714 | 6.736 | 56,914 | +0.00(+0.07%) |
Aug 23, 2004 | 6.732 | 6.759 | 6.714 | 6.732 | 46,546 | +0.01(+0.20%) |
Aug 20, 2004 | 6.768 | 6.768 | 6.718 | 6.718 | 86,915 | -0.01(-0.20%) |
Aug 19, 2004 | 6.759 | 6.759 | 6.732 | 6.732 | 30,663 | -0.03(-0.40%) |
Aug 18, 2004 | 6.750 | 6.759 | 6.732 | 6.759 | 102,799 | +0.01(+0.13%) |
Aug 17, 2004 | 6.704 | 6.750 | 6.704 | 6.750 | 36,398 | +0.03(+0.51%) |
Aug 16, 2004 | 6.695 | 6.718 | 6.695 | 6.715 | 16,324 | +0.02(+0.30%) |
Aug 13, 2004 | 6.673 | 6.718 | 6.673 | 6.695 | 19,633 | -0.01(-0.14%) |
Aug 12, 2004 | 6.655 | 6.709 | 6.655 | 6.704 | 22,280 | -0.00(-0.07%) |
Aug 11, 2004 | 6.686 | 6.714 | 6.686 | 6.709 | 24,927 | +0.00(+0.07%) |
Aug 10, 2004 | 6.714 | 6.714 | 6.682 | 6.704 | 55,590 | -0.00(-0.07%) |
Aug 09, 2004 | 6.709 | 6.714 | 6.677 | 6.709 | 46,325 | +0.00(+0.00%) |
Aug 06, 2004 | 6.686 | 6.723 | 6.686 | 6.709 | 53,164 | +0.04(+0.54%) |
Aug 05, 2004 | 6.655 | 6.677 | 6.650 | 6.673 | 18,309 | +0.01(+0.14%) |
Aug 04, 2004 | 6.668 | 6.673 | 6.659 | 6.664 | 37,060 | -0.00(-0.07%) |
Aug 03, 2004 | 6.677 | 6.686 | 6.659 | 6.668 | 33,751 | +0.02(+0.27%) |
Aug 02, 2004 | 6.646 | 6.664 | 6.641 | 6.650 | 19,853 | -0.00(-0.07%) |
Jul 30, 2004 | 6.618 | 6.664 | 6.618 | 6.655 | 56,693 | +0.02(+0.27%) |
Jul 29, 2004 | 6.664 | 6.682 | 6.632 | 6.636 | 22,501 | +0.00(+0.07%) |
Jul 28, 2004 | 6.609 | 6.632 | 6.582 | 6.632 | 38,604 | +0.05(+0.76%) |
Jul 27, 2004 | 6.618 | 6.632 | 6.582 | 6.582 | 22,059 | -0.03(-0.48%) |
Jul 26, 2004 | 6.646 | 6.650 | 6.600 | 6.614 | 24,707 | -0.04(-0.61%) |
Jul 23, 2004 | 6.627 | 6.655 | 6.627 | 6.655 | 21,398 | +0.01(+0.20%) |
Jul 22, 2004 | 6.541 | 6.655 | 6.541 | 6.641 | 58,238 | +0.08(+1.17%) |
Jul 21, 2004 | 6.591 | 6.591 | 6.537 | 6.564 | 23,383 | -0.01(-0.21%) |
Jul 20, 2004 | 6.641 | 6.641 | 6.578 | 6.578 | 79,415 | -0.06(-0.96%) |
Jul 19, 2004 | 6.627 | 6.655 | 6.623 | 6.641 | 88,018 | -0.02(-0.27%) |
Jul 16, 2004 | 6.623 | 6.686 | 6.614 | 6.659 | 54,487 | +0.04(+0.55%) |
Jul 15, 2004 | 6.609 | 6.664 | 6.605 | 6.623 | 64,414 | -0.00(-0.07%) |
Jul 14, 2004 | 6.677 | 6.677 | 6.605 | 6.627 | 73,018 | -0.00(-0.07%) |
Jul 13, 2004 | 6.677 | 6.677 | 6.627 | 6.632 | 66,400 | -0.06(-0.88%) |
Jul 12, 2004 | 6.609 | 6.704 | 6.609 | 6.691 | 88,018 | +0.11(+1.65%) |
Jul 09, 2004 | 6.564 | 6.614 | 6.559 | 6.582 | 86,254 | +0.04(+0.55%) |
Jul 08, 2004 | 6.505 | 6.564 | 6.505 | 6.546 | 54,267 | +0.02(+0.35%) |
Jul 07, 2004 | 6.455 | 6.541 | 6.455 | 6.523 | 73,018 | +0.07(+1.05%) |
Jul 06, 2004 | 6.460 | 6.460 | 6.437 | 6.455 | 60,444 | -0.00(-0.07%) |
Jul 02, 2004 | 6.419 | 6.460 | 6.419 | 6.460 | 103,019 | +0.05(+0.71%) |