Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.237 | 6.251 | 6.203 | 6.243 | 1,027,276 | -0.03(-0.54%) |
Sep 29, 2004 | 6.254 | 6.277 | 6.218 | 6.277 | 1,365,490 | -0.05(-0.72%) |
Sep 28, 2004 | 6.254 | 6.328 | 6.230 | 6.322 | 1,296,143 | +0.10(+1.67%) |
Sep 27, 2004 | 6.194 | 6.245 | 6.182 | 6.218 | 1,045,200 | -0.02(-0.36%) |
Sep 24, 2004 | 6.268 | 6.286 | 6.239 | 6.241 | 638,521 | -0.07(-1.11%) |
Sep 23, 2004 | 6.317 | 6.334 | 6.288 | 6.311 | 1,102,500 | -0.03(-0.48%) |
Sep 22, 2004 | 6.390 | 6.390 | 6.300 | 6.341 | 2,361,619 | -0.11(-1.67%) |
Sep 21, 2004 | 6.339 | 6.466 | 6.324 | 6.449 | 2,406,870 | +0.17(+2.68%) |
Sep 20, 2004 | 6.207 | 6.296 | 6.169 | 6.281 | 2,753,899 | -0.34(-5.19%) |
Sep 17, 2004 | 6.629 | 6.644 | 6.593 | 6.625 | 577,696 | +0.04(+0.55%) |
Sep 16, 2004 | 6.551 | 6.598 | 6.551 | 6.589 | 561,534 | +0.01(+0.11%) |
Sep 15, 2004 | 6.617 | 6.619 | 6.547 | 6.581 | 1,191,240 | -0.13(-1.94%) |
Sep 14, 2004 | 6.689 | 6.731 | 6.687 | 6.712 | 1,071,646 | -0.03(-0.50%) |
Sep 13, 2004 | 6.716 | 6.750 | 6.689 | 6.746 | 1,396,049 | +0.04(+0.65%) |
Sep 10, 2004 | 6.685 | 6.721 | 6.668 | 6.702 | 404,916 | +0.08(+1.14%) |
Sep 09, 2004 | 6.632 | 6.640 | 6.595 | 6.627 | 445,760 | -0.00(-0.06%) |
Sep 08, 2004 | 6.621 | 6.648 | 6.610 | 6.631 | 456,338 | -0.05(-0.74%) |
Sep 07, 2004 | 6.655 | 6.687 | 6.648 | 6.680 | 453,987 | +0.05(+0.74%) |
Sep 03, 2004 | 6.610 | 6.642 | 6.598 | 6.631 | 468,973 | -0.01(-0.11%) |
Sep 02, 2004 | 6.608 | 6.640 | 6.589 | 6.638 | 664,967 | +0.00(+0.06%) |
Sep 01, 2004 | 6.617 | 6.648 | 6.593 | 6.634 | 645,573 | +0.05(+0.72%) |
Aug 31, 2004 | 6.553 | 6.589 | 6.530 | 6.587 | 487,486 | +0.07(+1.02%) |
Aug 30, 2004 | 6.549 | 6.559 | 6.513 | 6.521 | 330,573 | -0.01(-0.09%) |
Aug 27, 2004 | 6.528 | 6.547 | 6.491 | 6.527 | 347,910 | +0.03(+0.47%) |
Aug 26, 2004 | 6.487 | 6.508 | 6.457 | 6.496 | 454,575 | +0.01(+0.12%) |
Aug 25, 2004 | 6.455 | 6.508 | 6.409 | 6.489 | 449,286 | -0.04(-0.55%) |
Aug 24, 2004 | 6.540 | 6.545 | 6.502 | 6.525 | 389,930 | -0.00(-0.06%) |
Aug 23, 2004 | 6.540 | 6.576 | 6.521 | 6.528 | 538,614 | -0.00(-0.03%) |
Aug 20, 2004 | 6.498 | 6.540 | 6.472 | 6.530 | 559,771 | -0.04(-0.66%) |
Aug 19, 2004 | 6.528 | 6.598 | 6.510 | 6.574 | 368,185 | +0.01(+0.14%) |
Aug 18, 2004 | 6.468 | 6.581 | 6.464 | 6.564 | 677,015 | -0.04(-0.60%) |
Aug 17, 2004 | 6.648 | 6.648 | 6.591 | 6.604 | 446,641 | +0.00(+0.03%) |
Aug 16, 2004 | 6.517 | 6.602 | 6.510 | 6.602 | 430,774 | +0.07(+1.01%) |
Aug 13, 2004 | 6.534 | 6.568 | 6.517 | 6.536 | 428,423 | +0.03(+0.49%) |
Aug 12, 2004 | 6.513 | 6.532 | 6.475 | 6.504 | 462,803 | -0.00(-0.06%) |
Aug 11, 2004 | 6.475 | 6.517 | 6.419 | 6.508 | 953,227 | -0.07(-1.09%) |
Aug 10, 2004 | 6.559 | 6.615 | 6.555 | 6.579 | 705,811 | -0.01(-0.09%) |
Aug 09, 2004 | 6.568 | 6.608 | 6.553 | 6.585 | 702,873 | +0.00(+0.06%) |
Aug 06, 2004 | 6.615 | 6.632 | 6.568 | 6.581 | 890,051 | -0.03(-0.51%) |
Aug 05, 2004 | 6.621 | 6.644 | 6.612 | 6.615 | 510,699 | -0.08(-1.19%) |
Aug 04, 2004 | 6.636 | 6.700 | 6.627 | 6.695 | 535,676 | +0.01(+0.08%) |
Aug 03, 2004 | 6.685 | 6.716 | 6.674 | 6.689 | 488,367 | -0.04(-0.62%) |
Aug 02, 2004 | 6.682 | 6.759 | 6.678 | 6.731 | 735,489 | -0.05(-0.70%) |
Jul 30, 2004 | 6.733 | 6.795 | 6.733 | 6.778 | 1,422,495 | -0.07(-0.99%) |
Jul 29, 2004 | 6.791 | 6.873 | 6.789 | 6.846 | 948,820 | +0.04(+0.56%) |
Jul 28, 2004 | 6.695 | 6.816 | 6.648 | 6.808 | 934,421 | -0.25(-3.56%) |
Jul 27, 2004 | 7.026 | 7.075 | 7.001 | 7.060 | 443,115 | +0.05(+0.70%) |
Jul 26, 2004 | 7.045 | 7.063 | 6.994 | 7.011 | 350,261 | -0.01(-0.19%) |
Jul 23, 2004 | 7.079 | 7.079 | 7.018 | 7.024 | 287,084 | -0.08(-1.07%) |
Jul 22, 2004 | 7.094 | 7.122 | 7.051 | 7.099 | 355,256 | +0.04(+0.51%) |
Jul 21, 2004 | 7.124 | 7.133 | 7.052 | 7.063 | 500,709 | -0.10(-1.37%) |
Jul 20, 2004 | 7.179 | 7.179 | 7.135 | 7.162 | 1,187,420 | -0.07(-0.94%) |
Jul 19, 2004 | 7.226 | 7.260 | 7.217 | 7.230 | 534,501 | -0.07(-0.93%) |
Jul 16, 2004 | 7.302 | 7.315 | 7.290 | 7.298 | 1,124,244 | +0.08(+1.05%) |
Jul 15, 2004 | 7.254 | 7.262 | 7.222 | 7.222 | 893,871 | -0.04(-0.60%) |
Jul 14, 2004 | 7.217 | 7.296 | 7.217 | 7.266 | 933,540 | +0.04(+0.50%) |
Jul 13, 2004 | 7.288 | 7.292 | 7.211 | 7.230 | 457,514 | -0.11(-1.49%) |
Jul 12, 2004 | 7.317 | 7.358 | 7.288 | 7.340 | 344,090 | -0.01(-0.13%) |
Jul 09, 2004 | 7.351 | 7.372 | 7.334 | 7.349 | 206,278 | -0.03(-0.36%) |
Jul 08, 2004 | 7.336 | 7.409 | 7.226 | 7.375 | 352,318 | +0.03(+0.44%) |
Jul 07, 2004 | 7.315 | 7.370 | 7.315 | 7.343 | 303,834 | -0.00(-0.03%) |
Jul 06, 2004 | 7.309 | 7.345 | 7.281 | 7.345 | 513,050 | -0.08(-1.07%) |
Jul 02, 2004 | 7.409 | 7.445 | 7.381 | 7.425 | 279,738 | -0.02(-0.33%) |