Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.322 | 6.335 | 6.270 | 6.309 | 37,412 | +0.00(+0.00%) |
Sep 29, 2004 | 6.331 | 6.344 | 6.309 | 6.309 | 29,791 | -0.04(-0.68%) |
Sep 28, 2004 | 6.331 | 6.357 | 6.313 | 6.352 | 58,428 | +0.04(+0.62%) |
Sep 27, 2004 | 6.300 | 6.335 | 6.300 | 6.313 | 30,022 | +0.02(+0.34%) |
Sep 24, 2004 | 6.318 | 6.318 | 6.292 | 6.292 | 69,513 | -0.03(-0.41%) |
Sep 23, 2004 | 6.313 | 6.344 | 6.300 | 6.318 | 90,298 | +0.01(+0.14%) |
Sep 22, 2004 | 6.305 | 6.309 | 6.300 | 6.309 | 5,542 | +0.02(+0.28%) |
Sep 21, 2004 | 6.326 | 6.331 | 6.287 | 6.292 | 48,035 | -0.03(-0.55%) |
Sep 20, 2004 | 6.322 | 6.335 | 6.318 | 6.326 | 22,863 | +0.00(+0.07%) |
Sep 17, 2004 | 6.335 | 6.335 | 6.313 | 6.322 | 20,553 | -0.01(-0.21%) |
Sep 16, 2004 | 6.335 | 6.339 | 6.300 | 6.335 | 43,416 | +0.02(+0.34%) |
Sep 15, 2004 | 6.352 | 6.352 | 6.313 | 6.313 | 33,486 | -0.01(-0.14%) |
Sep 14, 2004 | 6.365 | 6.370 | 6.322 | 6.322 | 62,585 | -0.04(-0.61%) |
Sep 13, 2004 | 6.344 | 6.365 | 6.339 | 6.361 | 42,724 | -0.01(-0.14%) |
Sep 10, 2004 | 6.357 | 6.378 | 6.344 | 6.370 | 30,484 | +0.01(+0.20%) |
Sep 09, 2004 | 6.300 | 6.365 | 6.300 | 6.357 | 68,127 | +0.05(+0.82%) |
Sep 08, 2004 | 6.287 | 6.305 | 6.287 | 6.305 | 37,181 | +0.00(+0.07%) |
Sep 07, 2004 | 6.292 | 6.313 | 6.287 | 6.300 | 31,177 | +0.02(+0.34%) |
Sep 03, 2004 | 6.331 | 6.331 | 6.270 | 6.279 | 45,495 | -0.06(-0.96%) |
Sep 02, 2004 | 6.344 | 6.344 | 6.322 | 6.339 | 47,342 | +0.00(+0.00%) |
Sep 01, 2004 | 6.292 | 6.339 | 6.292 | 6.339 | 45,957 | +0.05(+0.76%) |
Aug 31, 2004 | 6.361 | 6.361 | 6.279 | 6.292 | 69,282 | -0.05(-0.75%) |
Aug 30, 2004 | 6.292 | 6.339 | 6.287 | 6.339 | 88,219 | +0.03(+0.55%) |
Aug 27, 2004 | 6.292 | 6.305 | 6.287 | 6.305 | 64,432 | +0.02(+0.34%) |
Aug 26, 2004 | 6.261 | 6.283 | 6.231 | 6.283 | 50,345 | +0.04(+0.69%) |
Aug 25, 2004 | 6.231 | 6.248 | 6.214 | 6.240 | 47,804 | +0.00(+0.07%) |
Aug 24, 2004 | 6.227 | 6.235 | 6.218 | 6.235 | 58,197 | +0.02(+0.28%) |
Aug 23, 2004 | 6.192 | 6.218 | 6.183 | 6.218 | 68,127 | +0.01(+0.21%) |
Aug 20, 2004 | 6.214 | 6.235 | 6.205 | 6.205 | 26,327 | -0.01(-0.21%) |
Aug 19, 2004 | 6.196 | 6.218 | 6.196 | 6.218 | 47,342 | +0.03(+0.42%) |
Aug 18, 2004 | 6.175 | 6.201 | 6.175 | 6.192 | 125,632 | +0.02(+0.35%) |
Aug 17, 2004 | 6.166 | 6.175 | 6.144 | 6.170 | 59,351 | +0.01(+0.14%) |
Aug 16, 2004 | 6.140 | 6.162 | 6.131 | 6.162 | 71,822 | +0.03(+0.42%) |
Aug 13, 2004 | 6.149 | 6.166 | 6.131 | 6.136 | 39,029 | -0.01(-0.14%) |
Aug 12, 2004 | 6.136 | 6.144 | 6.110 | 6.144 | 33,024 | -0.00(-0.07%) |
Aug 11, 2004 | 6.118 | 6.149 | 6.114 | 6.149 | 81,291 | +0.04(+0.64%) |
Aug 10, 2004 | 6.149 | 6.175 | 6.110 | 6.110 | 107,849 | -0.04(-0.63%) |
Aug 09, 2004 | 6.140 | 6.149 | 6.127 | 6.149 | 44,802 | -0.00(-0.07%) |
Aug 06, 2004 | 6.131 | 6.192 | 6.131 | 6.153 | 156,347 | +0.03(+0.50%) |
Aug 05, 2004 | 6.084 | 6.131 | 6.084 | 6.123 | 46,188 | +0.02(+0.28%) |
Aug 04, 2004 | 6.105 | 6.114 | 6.097 | 6.105 | 35,564 | -0.01(-0.14%) |
Aug 03, 2004 | 6.105 | 6.114 | 6.105 | 6.114 | 54,040 | +0.00(+0.07%) |
Aug 02, 2004 | 6.110 | 6.123 | 6.092 | 6.110 | 97,457 | +0.01(+0.14%) |
Jul 30, 2004 | 6.084 | 6.110 | 6.084 | 6.101 | 30,946 | +0.03(+0.50%) |
Jul 29, 2004 | 6.079 | 6.101 | 6.071 | 6.071 | 29,791 | -0.01(-0.14%) |
Jul 28, 2004 | 6.088 | 6.097 | 6.062 | 6.079 | 63,046 | -0.00(-0.07%) |
Jul 27, 2004 | 6.088 | 6.105 | 6.062 | 6.084 | 46,419 | +0.00(+0.00%) |
Jul 26, 2004 | 6.123 | 6.127 | 6.084 | 6.084 | 86,372 | -0.03(-0.57%) |
Jul 23, 2004 | 6.075 | 6.118 | 6.075 | 6.118 | 15,934 | +0.02(+0.36%) |
Jul 22, 2004 | 6.062 | 6.097 | 6.062 | 6.097 | 33,255 | +0.00(+0.07%) |
Jul 21, 2004 | 6.105 | 6.110 | 6.062 | 6.092 | 77,134 | -0.03(-0.57%) |
Jul 20, 2004 | 6.140 | 6.144 | 6.101 | 6.127 | 40,645 | -0.01(-0.14%) |
Jul 19, 2004 | 6.157 | 6.157 | 6.136 | 6.136 | 43,186 | -0.00(-0.07%) |
Jul 16, 2004 | 6.118 | 6.140 | 6.114 | 6.140 | 46,881 | -0.01(-0.21%) |
Jul 15, 2004 | 6.131 | 6.153 | 6.127 | 6.153 | 50,807 | +0.02(+0.35%) |
Jul 14, 2004 | 6.140 | 6.144 | 6.131 | 6.131 | 56,811 | -0.01(-0.21%) |
Jul 13, 2004 | 6.127 | 6.149 | 6.127 | 6.144 | 21,246 | +0.00(+0.00%) |
Jul 12, 2004 | 6.123 | 6.149 | 6.123 | 6.144 | 57,966 | +0.00(+0.07%) |
Jul 09, 2004 | 6.149 | 6.157 | 6.123 | 6.140 | 31,177 | -0.00(-0.07%) |
Jul 08, 2004 | 6.136 | 6.149 | 6.110 | 6.144 | 47,573 | +0.03(+0.42%) |
Jul 07, 2004 | 6.045 | 6.118 | 6.040 | 6.118 | 76,672 | +0.09(+1.51%) |
Jul 06, 2004 | 6.028 | 6.062 | 6.010 | 6.028 | 63,046 | +0.01(+0.14%) |
Jul 02, 2004 | 5.980 | 6.058 | 5.980 | 6.019 | 48,266 | +0.06(+1.02%) |