Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.460 | 7.757 | 7.431 | 7.742 | 34,351 | +0.28(+3.78%) |
Sep 29, 2004 | 7.757 | 7.794 | 7.394 | 7.460 | 4,310 | -0.26(-3.37%) |
Sep 28, 2004 | 7.572 | 7.735 | 7.572 | 7.720 | 2,155 | +0.00(+0.00%) |
Sep 27, 2004 | 7.386 | 7.794 | 7.386 | 7.720 | 48,226 | +0.25(+3.38%) |
Sep 24, 2004 | 7.423 | 7.468 | 7.386 | 7.468 | 3,098 | +0.01(+0.20%) |
Sep 23, 2004 | 7.616 | 7.616 | 7.386 | 7.453 | 7,678 | -0.23(-3.00%) |
Sep 22, 2004 | 7.876 | 7.876 | 7.616 | 7.683 | 6,062 | -0.10(-1.33%) |
Sep 21, 2004 | 7.690 | 7.794 | 7.497 | 7.787 | 16,165 | +0.24(+3.25%) |
Sep 20, 2004 | 8.128 | 8.166 | 7.512 | 7.542 | 52,672 | -0.54(-6.70%) |
Sep 17, 2004 | 7.995 | 8.128 | 7.824 | 8.084 | 23,439 | +0.09(+1.11%) |
Sep 16, 2004 | 7.794 | 8.017 | 7.794 | 7.995 | 23,305 | +0.07(+0.84%) |
Sep 15, 2004 | 7.861 | 8.166 | 7.720 | 7.928 | 53,884 | +0.07(+0.95%) |
Sep 14, 2004 | 7.676 | 7.854 | 7.535 | 7.854 | 34,216 | +0.31(+4.13%) |
Sep 13, 2004 | 7.238 | 7.713 | 7.238 | 7.542 | 101,842 | +0.33(+4.53%) |
Sep 10, 2004 | 7.097 | 7.275 | 7.097 | 7.215 | 9,068 | +0.01(+0.21%) |
Sep 09, 2004 | 7.349 | 7.349 | 6.800 | 7.201 | 67,221 | +0.00(+0.00%) |
Sep 08, 2004 | 7.238 | 7.312 | 7.149 | 7.201 | 6,317 | -0.10(-1.42%) |
Sep 07, 2004 | 7.386 | 7.386 | 7.238 | 7.304 | 1,481 | -0.12(-1.60%) |
Sep 03, 2004 | 7.379 | 7.423 | 7.052 | 7.423 | 3,906 | +0.19(+2.56%) |
Sep 02, 2004 | 7.349 | 7.646 | 7.230 | 7.238 | 15,357 | -0.01(-0.10%) |
Sep 01, 2004 | 6.874 | 7.319 | 6.874 | 7.245 | 90,391 | +0.45(+6.67%) |
Aug 31, 2004 | 6.681 | 6.859 | 6.607 | 6.792 | 58,060 | +0.13(+1.89%) |
Aug 30, 2004 | 6.236 | 6.703 | 6.236 | 6.666 | 112,215 | +0.04(+0.56%) |
Aug 27, 2004 | 6.703 | 6.703 | 6.607 | 6.629 | 156,400 | -0.04(-0.56%) |
Aug 26, 2004 | 6.681 | 6.681 | 6.421 | 6.666 | 126,629 | +0.43(+6.90%) |
Aug 25, 2004 | 6.495 | 6.532 | 6.213 | 6.236 | 4,445 | -0.11(-1.75%) |
Aug 24, 2004 | 6.310 | 6.347 | 6.236 | 6.347 | 106,287 | +0.13(+2.15%) |
Aug 23, 2004 | 6.681 | 6.681 | 6.198 | 6.213 | 4,991 | -0.32(-4.89%) |
Aug 20, 2004 | 6.458 | 6.570 | 6.406 | 6.532 | 127,168 | +0.09(+1.38%) |
Aug 19, 2004 | 6.510 | 6.510 | 6.391 | 6.443 | 4,984 | -0.05(-0.80%) |
Aug 18, 2004 | 6.273 | 6.525 | 6.273 | 6.495 | 145,758 | +0.19(+2.94%) |
Aug 17, 2004 | 6.013 | 6.310 | 6.013 | 6.310 | 10,642 | +0.20(+3.28%) |
Aug 16, 2004 | 6.013 | 6.421 | 6.013 | 6.109 | 56,848 | +0.28(+4.84%) |
Aug 13, 2004 | 5.857 | 5.857 | 5.679 | 5.827 | 20,341 | -0.04(-0.63%) |
Aug 12, 2004 | 5.939 | 5.946 | 5.864 | 5.864 | 6,331 | -0.07(-1.25%) |
Aug 11, 2004 | 6.124 | 6.124 | 5.939 | 5.939 | 30,310 | -0.22(-3.50%) |
Aug 10, 2004 | 6.421 | 6.421 | 6.124 | 6.154 | 30,310 | -0.16(-2.47%) |
Aug 09, 2004 | 6.495 | 6.495 | 6.310 | 6.310 | 30,849 | -0.19(-2.86%) |
Aug 06, 2004 | 6.458 | 6.607 | 6.161 | 6.495 | 82,174 | -0.19(-2.78%) |
Aug 05, 2004 | 6.681 | 6.681 | 6.555 | 6.681 | 808 | +0.00(+0.00%) |
Aug 04, 2004 | 6.718 | 6.718 | 6.458 | 6.681 | 21,958 | -0.07(-1.10%) |
Aug 03, 2004 | 6.681 | 6.792 | 6.570 | 6.755 | 31,387 | +0.11(+1.68%) |
Aug 02, 2004 | 6.829 | 6.867 | 6.607 | 6.644 | 33,273 | -0.11(-1.65%) |
Jul 30, 2004 | 6.755 | 6.815 | 6.681 | 6.755 | 15,896 | +0.04(+0.55%) |
Jul 29, 2004 | 6.755 | 6.770 | 6.681 | 6.718 | 22,092 | +0.03(+0.44%) |
Jul 28, 2004 | 6.755 | 6.867 | 6.681 | 6.688 | 46,071 | -0.10(-1.53%) |
Jul 27, 2004 | 6.792 | 6.859 | 6.792 | 6.792 | 8,621 | -0.07(-0.97%) |
Jul 26, 2004 | 6.688 | 6.941 | 6.681 | 6.859 | 29,367 | -0.07(-0.96%) |
Jul 23, 2004 | 6.681 | 6.999 | 6.681 | 6.926 | 35,968 | -0.01(-0.21%) |
Jul 22, 2004 | 7.052 | 7.052 | 6.711 | 6.941 | 12,258 | -0.11(-1.58%) |
Jul 21, 2004 | 6.896 | 7.089 | 6.896 | 7.052 | 49,843 | +0.00(+0.00%) |
Jul 20, 2004 | 6.807 | 7.163 | 6.807 | 7.052 | 56,309 | +0.37(+5.56%) |
Jul 19, 2004 | 6.718 | 6.718 | 6.681 | 6.681 | 14,683 | -0.07(-1.10%) |
Jul 16, 2004 | 6.718 | 6.785 | 6.718 | 6.755 | 31,387 | +0.04(+0.55%) |
Jul 15, 2004 | 6.688 | 6.748 | 6.688 | 6.718 | 47,014 | +0.04(+0.56%) |
Jul 14, 2004 | 6.822 | 6.822 | 6.681 | 6.681 | 58,330 | -0.07(-1.10%) |
Jul 13, 2004 | 6.718 | 6.755 | 6.718 | 6.755 | 12,393 | -0.04(-0.55%) |
Jul 12, 2004 | 6.718 | 6.792 | 6.681 | 6.792 | 48,361 | +0.11(+1.67%) |
Jul 09, 2004 | 6.570 | 6.681 | 6.570 | 6.681 | 21,958 | +0.00(+0.00%) |
Jul 08, 2004 | 6.718 | 6.896 | 6.570 | 6.681 | 46,745 | -0.07(-1.10%) |
Jul 07, 2004 | 6.867 | 7.119 | 6.733 | 6.755 | 101,034 | -0.16(-2.36%) |
Jul 06, 2004 | 7.091 | 7.267 | 6.918 | 6.918 | 257,165 | -0.21(-2.92%) |
Jul 02, 2004 | 7.423 | 7.424 | 7.126 | 7.126 | 26,942 | -0.29(-3.90%) |