Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.799 | 7.093 | 6.791 | 7.067 | 453,491 | +0.18(+2.68%) |
Sep 29, 2004 | 6.799 | 6.886 | 6.774 | 6.883 | 151,865 | +0.05(+0.75%) |
Sep 28, 2004 | 6.809 | 6.862 | 6.752 | 6.831 | 101,331 | +0.08(+1.15%) |
Sep 27, 2004 | 6.934 | 6.949 | 6.753 | 6.753 | 245,038 | -0.19(-2.71%) |
Sep 24, 2004 | 6.924 | 6.995 | 6.924 | 6.942 | 99,752 | +0.01(+0.11%) |
Sep 23, 2004 | 6.981 | 7.002 | 6.932 | 6.934 | 158,972 | -0.01(-0.11%) |
Sep 22, 2004 | 7.061 | 7.061 | 6.839 | 6.942 | 204,505 | -0.10(-1.48%) |
Sep 21, 2004 | 7.044 | 7.054 | 6.968 | 7.046 | 166,078 | +0.05(+0.73%) |
Sep 20, 2004 | 7.000 | 7.029 | 6.930 | 6.995 | 285,307 | +0.06(+0.82%) |
Sep 17, 2004 | 6.917 | 6.980 | 6.807 | 6.938 | 881,452 | +0.10(+1.44%) |
Sep 16, 2004 | 6.776 | 6.839 | 6.744 | 6.839 | 361,635 | +0.10(+1.47%) |
Sep 15, 2004 | 6.746 | 6.786 | 6.706 | 6.740 | 140,548 | -0.00(-0.06%) |
Sep 14, 2004 | 6.837 | 6.839 | 6.744 | 6.744 | 157,656 | -0.09(-1.36%) |
Sep 13, 2004 | 6.767 | 6.839 | 6.763 | 6.837 | 127,125 | +0.09(+1.38%) |
Sep 10, 2004 | 6.759 | 6.824 | 6.693 | 6.744 | 108,964 | -0.08(-1.14%) |
Sep 09, 2004 | 6.820 | 6.845 | 6.706 | 6.822 | 177,132 | +0.03(+0.42%) |
Sep 08, 2004 | 6.835 | 6.839 | 6.723 | 6.793 | 267,673 | -0.03(-0.42%) |
Sep 07, 2004 | 6.763 | 6.824 | 6.752 | 6.822 | 194,767 | +0.11(+1.67%) |
Sep 03, 2004 | 6.710 | 6.761 | 6.657 | 6.710 | 174,237 | +0.03(+0.48%) |
Sep 02, 2004 | 6.632 | 6.719 | 6.514 | 6.677 | 274,516 | +0.09(+1.30%) |
Sep 01, 2004 | 6.579 | 6.746 | 6.518 | 6.592 | 243,195 | +0.03(+0.49%) |
Aug 31, 2004 | 6.643 | 6.653 | 6.501 | 6.560 | 292,150 | -0.03(-0.52%) |
Aug 30, 2004 | 6.603 | 6.639 | 6.541 | 6.594 | 172,658 | -0.06(-0.83%) |
Aug 27, 2004 | 6.619 | 6.651 | 6.550 | 6.649 | 191,082 | +0.07(+1.13%) |
Aug 26, 2004 | 6.658 | 6.687 | 6.491 | 6.575 | 538,504 | -0.04(-0.66%) |
Aug 25, 2004 | 6.577 | 6.645 | 6.541 | 6.619 | 347,159 | -0.03(-0.46%) |
Aug 24, 2004 | 6.664 | 6.700 | 6.563 | 6.649 | 161,077 | +0.05(+0.81%) |
Aug 23, 2004 | 6.706 | 6.706 | 6.596 | 6.596 | 198,188 | -0.06(-0.88%) |
Aug 20, 2004 | 6.636 | 6.693 | 6.605 | 6.655 | 662,734 | +0.07(+1.10%) |
Aug 19, 2004 | 6.603 | 6.681 | 6.582 | 6.582 | 182,396 | -0.04(-0.63%) |
Aug 18, 2004 | 6.638 | 6.677 | 6.554 | 6.624 | 765,645 | +0.01(+0.11%) |
Aug 17, 2004 | 6.683 | 6.683 | 6.601 | 6.617 | 796,439 | -0.03(-0.49%) |
Aug 16, 2004 | 6.630 | 6.696 | 6.565 | 6.649 | 184,502 | +0.04(+0.66%) |
Aug 13, 2004 | 6.676 | 6.683 | 6.535 | 6.605 | 202,136 | -0.03(-0.43%) |
Aug 12, 2004 | 6.579 | 6.660 | 6.577 | 6.634 | 221,086 | -0.12(-1.72%) |
Aug 11, 2004 | 6.706 | 6.778 | 6.601 | 6.750 | 251,618 | -0.00(-0.03%) |
Aug 10, 2004 | 6.649 | 6.782 | 6.649 | 6.752 | 239,510 | +0.12(+1.83%) |
Aug 09, 2004 | 6.520 | 6.645 | 6.520 | 6.630 | 319,786 | +0.05(+0.81%) |
Aug 06, 2004 | 6.660 | 6.672 | 6.541 | 6.577 | 409,274 | -0.12(-1.82%) |
Aug 05, 2004 | 6.801 | 6.831 | 6.605 | 6.698 | 275,832 | -0.14(-2.08%) |
Aug 04, 2004 | 6.820 | 6.867 | 6.626 | 6.841 | 317,680 | +0.07(+1.09%) |
Aug 03, 2004 | 6.822 | 6.833 | 6.750 | 6.767 | 245,564 | -0.09(-1.33%) |
Aug 02, 2004 | 6.810 | 6.862 | 6.784 | 6.858 | 409,800 | +0.02(+0.25%) |
Jul 30, 2004 | 6.847 | 6.867 | 6.790 | 6.841 | 641,941 | +0.00(+0.03%) |
Jul 29, 2004 | 6.733 | 6.839 | 6.674 | 6.839 | 596,934 | +0.15(+2.30%) |
Jul 28, 2004 | 6.681 | 6.706 | 6.379 | 6.685 | 940,146 | +0.04(+0.54%) |
Jul 27, 2004 | 6.468 | 6.668 | 6.415 | 6.649 | 513,500 | +0.21(+3.18%) |
Jul 26, 2004 | 6.495 | 6.522 | 6.402 | 6.444 | 331,367 | +0.01(+0.12%) |
Jul 23, 2004 | 6.622 | 6.687 | 6.402 | 6.436 | 1,030,160 | -0.16(-2.36%) |
Jul 22, 2004 | 6.940 | 6.942 | 6.588 | 6.592 | 1,043,583 | -0.52(-7.29%) |
Jul 21, 2004 | 7.392 | 7.397 | 7.111 | 7.111 | 635,098 | -0.25(-3.42%) |
Jul 20, 2004 | 7.447 | 7.492 | 7.301 | 7.362 | 518,238 | -0.06(-0.83%) |
Jul 19, 2004 | 7.470 | 7.538 | 7.413 | 7.424 | 285,307 | -0.02(-0.23%) |
Jul 16, 2004 | 7.597 | 7.665 | 7.441 | 7.441 | 165,288 | -0.15(-2.00%) |
Jul 15, 2004 | 7.468 | 7.652 | 7.443 | 7.593 | 375,847 | +0.12(+1.58%) |
Jul 14, 2004 | 7.605 | 7.614 | 7.473 | 7.475 | 168,184 | -0.10(-1.33%) |
Jul 13, 2004 | 7.593 | 7.622 | 7.548 | 7.576 | 217,139 | +0.09(+1.19%) |
Jul 12, 2004 | 7.532 | 7.658 | 7.487 | 7.487 | 475,337 | -0.01(-0.10%) |
Jul 09, 2004 | 7.498 | 7.529 | 7.426 | 7.494 | 251,618 | +0.06(+0.77%) |
Jul 08, 2004 | 7.587 | 7.591 | 7.397 | 7.437 | 401,641 | -0.04(-0.53%) |
Jul 07, 2004 | 7.620 | 7.625 | 7.477 | 7.477 | 218,191 | -0.07(-0.96%) |
Jul 06, 2004 | 7.690 | 7.690 | 7.546 | 7.549 | 204,242 | -0.06(-0.72%) |
Jul 02, 2004 | 7.637 | 7.673 | 7.536 | 7.605 | 202,399 | +0.06(+0.86%) |