Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.000 | 7.049 | 6.923 | 6.950 | 940,842 | -0.07(-1.03%) |
Sep 29, 2004 | 6.857 | 7.051 | 6.857 | 7.022 | 1,056,175 | +0.09(+1.25%) |
Sep 28, 2004 | 6.773 | 6.963 | 6.723 | 6.936 | 1,131,045 | +0.20(+3.03%) |
Sep 27, 2004 | 6.901 | 6.989 | 6.725 | 6.731 | 1,281,270 | -0.20(-2.83%) |
Sep 24, 2004 | 6.954 | 6.993 | 6.870 | 6.927 | 679,887 | +0.00(+0.03%) |
Sep 23, 2004 | 6.965 | 6.971 | 6.818 | 6.925 | 1,071,198 | -0.01(-0.09%) |
Sep 22, 2004 | 7.130 | 7.134 | 6.917 | 6.932 | 1,007,958 | -0.26(-3.67%) |
Sep 21, 2004 | 7.018 | 7.208 | 7.018 | 7.196 | 834,957 | +0.14(+2.05%) |
Sep 20, 2004 | 7.156 | 7.212 | 6.996 | 7.051 | 726,166 | -0.12(-1.61%) |
Sep 17, 2004 | 7.200 | 7.223 | 7.086 | 7.167 | 707,751 | -0.05(-0.66%) |
Sep 16, 2004 | 7.018 | 7.216 | 6.998 | 7.214 | 858,218 | +0.20(+2.79%) |
Sep 15, 2004 | 7.128 | 7.154 | 6.985 | 7.018 | 579,818 | -0.12(-1.62%) |
Sep 14, 2004 | 7.053 | 7.206 | 7.047 | 7.134 | 869,364 | +0.03(+0.44%) |
Sep 13, 2004 | 7.016 | 7.130 | 6.993 | 7.103 | 892,867 | +0.09(+1.35%) |
Sep 10, 2004 | 6.863 | 7.014 | 6.863 | 7.008 | 514,155 | +0.08(+1.16%) |
Sep 09, 2004 | 6.878 | 6.975 | 6.820 | 6.927 | 1,021,769 | +0.07(+1.05%) |
Sep 08, 2004 | 6.901 | 6.944 | 6.822 | 6.855 | 526,270 | -0.06(-0.84%) |
Sep 07, 2004 | 6.855 | 7.012 | 6.830 | 6.913 | 791,828 | +0.07(+1.09%) |
Sep 03, 2004 | 6.909 | 7.006 | 6.787 | 6.839 | 904,012 | -0.12(-1.72%) |
Sep 02, 2004 | 6.789 | 6.977 | 6.789 | 6.958 | 511,732 | +0.11(+1.66%) |
Sep 01, 2004 | 6.738 | 6.859 | 6.711 | 6.845 | 938,661 | +0.10(+1.50%) |
Aug 31, 2004 | 6.537 | 6.785 | 6.537 | 6.744 | 1,251,952 | +0.20(+3.06%) |
Aug 30, 2004 | 6.626 | 6.626 | 6.480 | 6.544 | 434,197 | -0.05(-0.69%) |
Aug 27, 2004 | 6.603 | 6.661 | 6.575 | 6.589 | 617,616 | -0.04(-0.56%) |
Aug 26, 2004 | 6.692 | 6.705 | 6.581 | 6.626 | 465,211 | -0.08(-1.17%) |
Aug 25, 2004 | 6.616 | 6.781 | 6.556 | 6.705 | 746,761 | +0.13(+2.01%) |
Aug 24, 2004 | 6.589 | 6.636 | 6.525 | 6.572 | 1,050,602 | +0.01(+0.22%) |
Aug 23, 2004 | 6.661 | 6.694 | 6.558 | 6.558 | 834,715 | -0.09(-1.37%) |
Aug 20, 2004 | 6.589 | 6.665 | 6.527 | 6.649 | 552,196 | +0.05(+0.69%) |
Aug 19, 2004 | 6.537 | 6.603 | 6.517 | 6.603 | 696,605 | +0.03(+0.44%) |
Aug 18, 2004 | 6.399 | 6.593 | 6.310 | 6.575 | 739,492 | +0.17(+2.61%) |
Aug 17, 2004 | 6.399 | 6.492 | 6.385 | 6.407 | 870,818 | +0.00(+0.03%) |
Aug 16, 2004 | 6.207 | 6.473 | 6.141 | 6.405 | 1,084,766 | +0.21(+3.43%) |
Aug 13, 2004 | 6.191 | 6.246 | 6.162 | 6.193 | 552,923 | +0.03(+0.50%) |
Aug 12, 2004 | 6.244 | 6.325 | 6.158 | 6.162 | 696,363 | -0.12(-1.94%) |
Aug 11, 2004 | 6.211 | 6.339 | 6.187 | 6.284 | 1,064,171 | +0.00(+0.00%) |
Aug 10, 2004 | 6.129 | 6.310 | 6.129 | 6.284 | 840,530 | +0.13(+2.18%) |
Aug 09, 2004 | 6.273 | 6.294 | 6.135 | 6.149 | 1,438,521 | -0.09(-1.42%) |
Aug 06, 2004 | 6.317 | 6.337 | 6.209 | 6.238 | 1,617,337 | -0.09(-1.50%) |
Aug 05, 2004 | 6.430 | 6.430 | 6.331 | 6.333 | 931,877 | -0.06(-0.97%) |
Aug 04, 2004 | 6.473 | 6.484 | 6.325 | 6.395 | 1,153,821 | -0.06(-0.93%) |
Aug 03, 2004 | 6.457 | 6.504 | 6.395 | 6.455 | 1,288,297 | +0.04(+0.68%) |
Aug 02, 2004 | 6.376 | 6.412 | 6.261 | 6.412 | 904,982 | +0.08(+1.30%) |
Jul 30, 2004 | 6.335 | 6.391 | 6.282 | 6.329 | 977,429 | -0.04(-0.68%) |
Jul 29, 2004 | 6.249 | 6.424 | 6.232 | 6.372 | 1,514,118 | +0.09(+1.51%) |
Jul 28, 2004 | 6.364 | 6.424 | 6.222 | 6.277 | 994,632 | -0.13(-2.03%) |
Jul 27, 2004 | 6.321 | 6.422 | 6.271 | 6.407 | 1,025,161 | +0.14(+2.31%) |
Jul 26, 2004 | 6.312 | 6.325 | 6.218 | 6.263 | 551,711 | -0.05(-0.78%) |
Jul 23, 2004 | 6.306 | 6.339 | 6.265 | 6.312 | 802,247 | -0.04(-0.55%) |
Jul 22, 2004 | 6.420 | 6.438 | 6.191 | 6.348 | 1,761,262 | -0.09(-1.41%) |
Jul 21, 2004 | 6.515 | 6.570 | 6.374 | 6.438 | 2,606,396 | -0.10(-1.58%) |
Jul 20, 2004 | 6.395 | 6.542 | 6.296 | 6.542 | 1,585,596 | +0.18(+2.76%) |
Jul 19, 2004 | 6.191 | 6.389 | 6.172 | 6.366 | 2,055,653 | +0.29(+4.83%) |
Jul 16, 2004 | 6.121 | 6.197 | 6.069 | 6.073 | 776,079 | -0.06(-1.04%) |
Jul 15, 2004 | 6.036 | 6.267 | 5.999 | 6.137 | 2,893,761 | +0.19(+3.26%) |
Jul 14, 2004 | 5.947 | 6.036 | 5.908 | 5.943 | 1,669,673 | -0.01(-0.14%) |
Jul 13, 2004 | 5.999 | 6.065 | 5.933 | 5.951 | 1,497,884 | -0.06(-1.00%) |
Jul 12, 2004 | 5.918 | 6.052 | 5.854 | 6.011 | 1,203,250 | +0.13(+2.14%) |
Jul 09, 2004 | 5.900 | 6.001 | 5.885 | 5.885 | 1,063,929 | -0.04(-0.70%) |
Jul 08, 2004 | 5.974 | 6.026 | 5.918 | 5.927 | 1,079,678 | -0.03(-0.45%) |
Jul 07, 2004 | 5.927 | 6.096 | 5.881 | 5.953 | 1,750,601 | +0.03(+0.56%) |
Jul 06, 2004 | 6.067 | 6.098 | 5.918 | 5.920 | 947,626 | -0.16(-2.65%) |
Jul 02, 2004 | 5.945 | 6.127 | 5.933 | 6.081 | 1,024,919 | +0.06(+1.06%) |