Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.694 | 6.731 | 6.694 | 6.731 | 2,736 | +0.03(+0.44%) |
Sep 29, 2004 | 6.650 | 6.701 | 6.650 | 6.701 | 9,578 | +0.08(+1.24%) |
Sep 28, 2004 | 6.577 | 6.620 | 6.526 | 6.620 | 23,262 | +0.01(+0.09%) |
Sep 27, 2004 | 6.650 | 6.650 | 6.606 | 6.614 | 12,999 | -0.11(-1.63%) |
Sep 24, 2004 | 6.709 | 6.738 | 6.694 | 6.723 | 40,367 | -0.01(-0.22%) |
Sep 23, 2004 | 6.736 | 6.738 | 6.696 | 6.738 | 8,210 | -0.05(-0.73%) |
Sep 22, 2004 | 6.788 | 6.788 | 6.788 | 6.788 | 2,052 | -0.06(-0.94%) |
Sep 21, 2004 | 6.785 | 6.852 | 6.782 | 6.852 | 19,841 | +0.05(+0.71%) |
Sep 20, 2004 | 6.769 | 6.804 | 6.769 | 6.804 | 3,420 | +0.05(+0.67%) |
Sep 17, 2004 | 6.723 | 6.758 | 6.716 | 6.758 | 7,526 | +0.06(+0.83%) |
Sep 16, 2004 | 6.750 | 6.750 | 6.703 | 6.703 | 4,105 | -0.05(-0.74%) |
Sep 15, 2004 | 6.767 | 6.767 | 6.722 | 6.753 | 202,520 | -0.09(-1.26%) |
Sep 14, 2004 | 6.796 | 6.848 | 6.796 | 6.839 | 10,262 | +0.01(+0.19%) |
Sep 13, 2004 | 6.823 | 6.891 | 6.823 | 6.826 | 30,788 | +0.09(+1.41%) |
Sep 10, 2004 | 6.609 | 6.731 | 6.609 | 6.731 | 15,736 | +0.15(+2.24%) |
Sep 09, 2004 | 6.552 | 6.583 | 6.552 | 6.583 | 3,420 | +0.08(+1.21%) |
Sep 08, 2004 | 6.504 | 6.548 | 6.504 | 6.504 | 15,736 | -0.01(-0.20%) |
Sep 07, 2004 | 6.508 | 6.517 | 6.508 | 6.517 | 7,526 | -0.00(-0.02%) |
Sep 03, 2004 | 6.548 | 6.548 | 6.489 | 6.519 | 103,312 | -0.14(-2.09%) |
Sep 02, 2004 | 6.513 | 6.658 | 6.513 | 6.658 | 112,891 | +0.12(+1.79%) |
Sep 01, 2004 | 6.536 | 6.541 | 6.536 | 6.541 | 2,052 | +0.03(+0.47%) |
Aug 31, 2004 | 6.560 | 6.560 | 6.475 | 6.510 | 22,578 | -0.08(-1.24%) |
Aug 30, 2004 | 6.621 | 6.621 | 6.577 | 6.592 | 54,051 | -0.06(-0.88%) |
Aug 27, 2004 | 6.650 | 6.650 | 6.650 | 6.650 | 2,052 | +0.02(+0.33%) |
Aug 26, 2004 | 6.662 | 6.662 | 6.608 | 6.628 | 21,894 | -0.02(-0.33%) |
Aug 25, 2004 | 6.541 | 6.650 | 6.541 | 6.650 | 10,947 | +0.11(+1.68%) |
Aug 24, 2004 | 6.628 | 6.628 | 6.526 | 6.541 | 9,578 | -0.02(-0.25%) |
Aug 23, 2004 | 6.606 | 6.606 | 6.557 | 6.557 | 4,789 | +0.03(+0.52%) |
Aug 20, 2004 | 6.510 | 6.523 | 6.510 | 6.523 | 6,157 | +0.04(+0.63%) |
Aug 19, 2004 | 6.523 | 6.523 | 6.482 | 6.482 | 1,368 | -0.00(-0.02%) |
Aug 18, 2004 | 6.358 | 6.516 | 6.358 | 6.484 | 15,052 | +0.08(+1.23%) |
Aug 17, 2004 | 6.380 | 6.406 | 6.380 | 6.405 | 4,105 | +0.10(+1.55%) |
Aug 16, 2004 | 6.269 | 6.307 | 6.269 | 6.307 | 4,789 | +0.04(+0.61%) |
Aug 13, 2004 | 6.244 | 6.276 | 6.235 | 6.269 | 6,157 | +0.06(+0.92%) |
Aug 12, 2004 | 6.263 | 6.263 | 6.212 | 6.212 | 10,947 | -0.12(-1.96%) |
Aug 11, 2004 | 6.329 | 6.365 | 6.329 | 6.336 | 11,631 | -0.20(-3.04%) |
Aug 10, 2004 | 6.462 | 6.543 | 6.462 | 6.535 | 6,157 | +0.12(+1.82%) |
Aug 09, 2004 | 6.446 | 6.446 | 6.409 | 6.418 | 10,262 | -0.03(-0.43%) |
Aug 06, 2004 | 6.548 | 6.548 | 6.446 | 6.446 | 29,420 | -0.13(-2.00%) |
Aug 05, 2004 | 6.655 | 6.655 | 6.577 | 6.577 | 10,262 | -0.09(-1.32%) |
Aug 04, 2004 | 6.643 | 6.665 | 6.643 | 6.665 | 4,789 | -0.07(-0.98%) |
Aug 03, 2004 | 6.753 | 6.773 | 6.687 | 6.731 | 32,841 | -0.08(-1.16%) |
Aug 02, 2004 | 6.716 | 6.810 | 6.716 | 6.810 | 6,157 | -0.01(-0.09%) |
Jul 30, 2004 | 6.815 | 6.815 | 6.815 | 6.815 | 1,368 | +0.06(+0.91%) |
Jul 29, 2004 | 6.753 | 6.789 | 6.753 | 6.754 | 16,420 | +0.06(+0.90%) |
Jul 28, 2004 | 6.653 | 6.694 | 6.573 | 6.694 | 16,420 | +0.03(+0.48%) |
Jul 27, 2004 | 6.647 | 6.662 | 6.624 | 6.662 | 8,894 | +0.02(+0.29%) |
Jul 26, 2004 | 6.669 | 6.669 | 6.587 | 6.643 | 19,841 | -0.03(-0.39%) |
Jul 23, 2004 | 6.731 | 6.731 | 6.669 | 6.669 | 18,473 | -0.17(-2.46%) |
Jul 22, 2004 | 6.795 | 6.839 | 6.681 | 6.837 | 28,735 | -0.04(-0.55%) |
Jul 21, 2004 | 6.964 | 6.964 | 6.875 | 6.875 | 10,947 | +0.13(+1.95%) |
Jul 20, 2004 | 6.744 | 6.744 | 6.744 | 6.744 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 6.723 | 6.744 | 6.723 | 6.744 | 4,789 | +0.02(+0.30%) |
Jul 16, 2004 | 6.833 | 6.833 | 6.723 | 6.723 | 27,367 | -0.08(-1.25%) |
Jul 15, 2004 | 6.829 | 6.831 | 6.808 | 6.808 | 4,789 | -0.01(-0.21%) |
Jul 14, 2004 | 6.957 | 6.957 | 6.823 | 6.823 | 15,052 | -0.16(-2.30%) |
Jul 13, 2004 | 7.029 | 7.029 | 6.983 | 6.983 | 28,735 | +0.03(+0.48%) |
Jul 12, 2004 | 6.995 | 6.995 | 6.944 | 6.950 | 6,841 | -0.12(-1.63%) |
Jul 09, 2004 | 7.013 | 7.080 | 7.010 | 7.065 | 8,210 | +0.06(+0.83%) |
Jul 08, 2004 | 7.035 | 7.036 | 7.007 | 7.007 | 3,420 | -0.11(-1.54%) |
Jul 07, 2004 | 7.019 | 7.116 | 7.019 | 7.116 | 33,525 | +0.10(+1.44%) |
Jul 06, 2004 | 7.162 | 7.162 | 7.016 | 7.016 | 22,578 | -0.25(-3.40%) |
Jul 02, 2004 | 7.235 | 7.270 | 7.235 | 7.263 | 6,841 | -0.09(-1.19%) |