Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.170 | 6.216 | 6.148 | 6.182 | 872,819 | +0.06(+0.93%) |
Sep 29, 2004 | 6.130 | 6.165 | 6.107 | 6.125 | 500,351 | +0.02(+0.28%) |
Sep 28, 2004 | 6.073 | 6.142 | 6.039 | 6.107 | 964,888 | +0.06(+0.95%) |
Sep 27, 2004 | 6.056 | 6.096 | 6.027 | 6.050 | 1,328,271 | -0.12(-1.95%) |
Sep 24, 2004 | 6.182 | 6.216 | 6.165 | 6.170 | 712,441 | -0.06(-0.92%) |
Sep 23, 2004 | 6.268 | 6.268 | 6.211 | 6.228 | 960,870 | -0.13(-1.98%) |
Sep 22, 2004 | 6.382 | 6.417 | 6.296 | 6.354 | 1,141,513 | -0.15(-2.37%) |
Sep 21, 2004 | 6.428 | 6.525 | 6.405 | 6.508 | 715,935 | +0.13(+1.97%) |
Sep 20, 2004 | 6.365 | 6.399 | 6.348 | 6.382 | 548,744 | -0.07(-1.06%) |
Sep 17, 2004 | 6.434 | 6.502 | 6.399 | 6.451 | 535,816 | +0.02(+0.36%) |
Sep 16, 2004 | 6.359 | 6.428 | 6.342 | 6.428 | 603,950 | -0.05(-0.71%) |
Sep 15, 2004 | 6.508 | 6.508 | 6.422 | 6.474 | 683,964 | -0.01(-0.09%) |
Sep 14, 2004 | 6.468 | 6.497 | 6.439 | 6.480 | 523,761 | -0.02(-0.35%) |
Sep 13, 2004 | 6.485 | 6.565 | 6.451 | 6.502 | 828,968 | +0.04(+0.62%) |
Sep 10, 2004 | 6.422 | 6.508 | 6.394 | 6.462 | 734,978 | +0.07(+1.16%) |
Sep 09, 2004 | 6.388 | 6.411 | 6.336 | 6.388 | 410,204 | +0.00(+0.00%) |
Sep 08, 2004 | 6.331 | 6.457 | 6.331 | 6.388 | 656,710 | +0.00(+0.00%) |
Sep 07, 2004 | 6.371 | 6.422 | 6.331 | 6.388 | 673,657 | +0.07(+1.18%) |
Sep 03, 2004 | 6.331 | 6.354 | 6.279 | 6.314 | 392,733 | +0.02(+0.27%) |
Sep 02, 2004 | 6.216 | 6.314 | 6.199 | 6.296 | 545,774 | +0.13(+2.14%) |
Sep 01, 2004 | 6.176 | 6.216 | 6.153 | 6.165 | 460,518 | +0.02(+0.28%) |
Aug 31, 2004 | 6.142 | 6.165 | 6.096 | 6.148 | 701,085 | -0.01(-0.19%) |
Aug 30, 2004 | 6.176 | 6.228 | 6.159 | 6.159 | 442,873 | -0.03(-0.55%) |
Aug 27, 2004 | 6.233 | 6.233 | 6.165 | 6.193 | 479,736 | -0.09(-1.46%) |
Aug 26, 2004 | 6.239 | 6.302 | 6.211 | 6.285 | 629,457 | -0.02(-0.27%) |
Aug 25, 2004 | 6.182 | 6.319 | 6.153 | 6.302 | 2,351,685 | +0.15(+2.42%) |
Aug 24, 2004 | 6.165 | 6.182 | 6.125 | 6.153 | 579,666 | +0.04(+0.66%) |
Aug 23, 2004 | 6.222 | 6.233 | 6.107 | 6.113 | 628,933 | -0.01(-0.09%) |
Aug 20, 2004 | 6.033 | 6.153 | 6.022 | 6.119 | 607,444 | -0.02(-0.28%) |
Aug 19, 2004 | 6.176 | 6.176 | 6.096 | 6.136 | 657,933 | -0.02(-0.37%) |
Aug 18, 2004 | 5.982 | 6.199 | 5.982 | 6.159 | 1,058,878 | +0.13(+2.09%) |
Aug 17, 2004 | 6.067 | 6.119 | 6.016 | 6.033 | 570,756 | -0.03(-0.47%) |
Aug 16, 2004 | 5.959 | 6.079 | 5.936 | 6.062 | 1,344,169 | +0.07(+1.24%) |
Aug 13, 2004 | 5.970 | 6.085 | 5.959 | 5.987 | 735,677 | +0.03(+0.48%) |
Aug 12, 2004 | 5.982 | 6.016 | 5.884 | 5.959 | 992,666 | -0.30(-4.84%) |
Aug 11, 2004 | 6.199 | 6.279 | 6.113 | 6.262 | 874,741 | +0.02(+0.27%) |
Aug 10, 2004 | 6.153 | 6.262 | 6.153 | 6.245 | 454,753 | +0.09(+1.49%) |
Aug 09, 2004 | 6.193 | 6.205 | 6.090 | 6.153 | 966,984 | -0.07(-1.10%) |
Aug 06, 2004 | 6.285 | 6.314 | 6.216 | 6.222 | 524,110 | -0.11(-1.81%) |
Aug 05, 2004 | 6.428 | 6.451 | 6.308 | 6.336 | 419,638 | -0.04(-0.63%) |
Aug 04, 2004 | 6.256 | 6.411 | 6.251 | 6.377 | 455,976 | -0.01(-0.18%) |
Aug 03, 2004 | 6.405 | 6.474 | 6.377 | 6.388 | 533,195 | -0.05(-0.80%) |
Aug 02, 2004 | 6.388 | 6.439 | 6.359 | 6.439 | 625,963 | -0.05(-0.79%) |
Jul 30, 2004 | 6.514 | 6.525 | 6.457 | 6.491 | 254,892 | -0.03(-0.53%) |
Jul 29, 2004 | 6.508 | 6.565 | 6.468 | 6.525 | 367,576 | +0.00(+0.00%) |
Jul 28, 2004 | 6.520 | 6.565 | 6.405 | 6.525 | 752,623 | +0.04(+0.62%) |
Jul 27, 2004 | 6.422 | 6.502 | 6.411 | 6.485 | 532,321 | +0.14(+2.26%) |
Jul 26, 2004 | 6.411 | 6.428 | 6.319 | 6.342 | 376,661 | -0.07(-1.07%) |
Jul 23, 2004 | 6.451 | 6.462 | 6.382 | 6.411 | 2,122,998 | -0.15(-2.35%) |
Jul 22, 2004 | 6.560 | 6.594 | 6.480 | 6.565 | 536,514 | -0.03(-0.52%) |
Jul 21, 2004 | 6.686 | 6.749 | 6.600 | 6.600 | 1,242,492 | +0.03(+0.52%) |
Jul 20, 2004 | 6.514 | 6.583 | 6.485 | 6.565 | 863,210 | +0.03(+0.53%) |
Jul 19, 2004 | 6.457 | 6.548 | 6.439 | 6.531 | 779,178 | +0.01(+0.09%) |
Jul 16, 2004 | 6.628 | 6.634 | 6.508 | 6.525 | 376,486 | +0.03(+0.44%) |
Jul 15, 2004 | 6.588 | 6.600 | 6.468 | 6.497 | 478,338 | -0.14(-2.07%) |
Jul 14, 2004 | 6.588 | 6.691 | 6.583 | 6.634 | 290,706 | -0.06(-0.94%) |
Jul 13, 2004 | 6.703 | 6.714 | 6.640 | 6.697 | 618,276 | -0.06(-0.85%) |
Jul 12, 2004 | 6.731 | 6.766 | 6.708 | 6.754 | 327,569 | +0.01(+0.08%) |
Jul 09, 2004 | 6.697 | 6.771 | 6.680 | 6.749 | 537,388 | +0.09(+1.38%) |
Jul 08, 2004 | 6.703 | 6.726 | 6.651 | 6.657 | 553,286 | -0.10(-1.44%) |
Jul 07, 2004 | 6.726 | 6.789 | 6.708 | 6.754 | 310,623 | +0.02(+0.34%) |
Jul 06, 2004 | 6.754 | 6.754 | 6.697 | 6.731 | 806,956 | -0.27(-3.92%) |
Jul 02, 2004 | 6.995 | 7.035 | 6.955 | 7.006 | 488,820 | +0.06(+0.91%) |