Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.133 | 6.361 | 6.057 | 6.302 | 30,972 | +0.22(+3.62%) |
Sep 29, 2004 | 6.074 | 6.091 | 6.048 | 6.082 | 13,949 | -0.02(-0.28%) |
Sep 28, 2004 | 6.082 | 6.133 | 6.082 | 6.099 | 9,457 | +0.01(+0.14%) |
Sep 27, 2004 | 6.006 | 6.175 | 6.006 | 6.091 | 18,323 | +0.01(+0.14%) |
Sep 24, 2004 | 6.014 | 6.116 | 6.014 | 6.082 | 32,864 | -0.04(-0.69%) |
Sep 23, 2004 | 6.184 | 6.217 | 6.074 | 6.124 | 16,077 | +0.03(+0.56%) |
Sep 22, 2004 | 6.412 | 6.412 | 6.006 | 6.091 | 37,710 | -0.30(-4.76%) |
Sep 21, 2004 | 6.497 | 6.497 | 6.395 | 6.395 | 4,728 | +0.00(+0.00%) |
Sep 20, 2004 | 6.387 | 6.454 | 6.387 | 6.395 | 7,092 | +0.01(+0.13%) |
Sep 17, 2004 | 6.497 | 6.497 | 6.387 | 6.387 | 14,067 | -0.01(-0.13%) |
Sep 16, 2004 | 6.395 | 6.412 | 6.395 | 6.395 | 4,019 | +0.01(+0.12%) |
Sep 15, 2004 | 6.387 | 6.428 | 6.387 | 6.387 | 9,930 | +0.00(+0.01%) |
Sep 14, 2004 | 6.387 | 6.396 | 6.387 | 6.387 | 75,776 | +0.00(+0.00%) |
Sep 13, 2004 | 6.404 | 6.480 | 6.387 | 6.387 | 42,321 | -0.08(-1.18%) |
Sep 10, 2004 | 6.395 | 6.497 | 6.387 | 6.463 | 26,733 | +0.08(+1.19%) |
Sep 09, 2004 | 6.564 | 6.564 | 6.133 | 6.387 | 29,317 | -0.18(-2.71%) |
Sep 08, 2004 | 6.607 | 6.640 | 6.539 | 6.564 | 6,828 | +0.07(+1.04%) |
Sep 07, 2004 | 7.334 | 7.334 | 6.344 | 6.497 | 86,438 | -0.95(-12.73%) |
Sep 03, 2004 | 7.334 | 7.444 | 7.334 | 7.444 | 2,364 | +0.10(+1.38%) |
Sep 02, 2004 | 7.385 | 7.402 | 7.334 | 7.342 | 7,211 | -0.04(-0.57%) |
Sep 01, 2004 | 7.334 | 7.419 | 7.334 | 7.385 | 24,470 | -0.02(-0.23%) |
Aug 31, 2004 | 7.334 | 7.452 | 7.334 | 7.402 | 11,112 | -0.05(-0.68%) |
Aug 30, 2004 | 7.376 | 7.452 | 7.376 | 7.452 | 10,048 | +0.08(+1.03%) |
Aug 27, 2004 | 7.342 | 7.436 | 7.342 | 7.376 | 11,230 | -0.03(-0.46%) |
Aug 26, 2004 | 7.318 | 7.486 | 7.309 | 7.410 | 18,678 | +0.02(+0.23%) |
Aug 25, 2004 | 7.562 | 7.562 | 7.200 | 7.393 | 7,329 | -0.04(-0.57%) |
Aug 24, 2004 | 7.545 | 7.545 | 7.369 | 7.436 | 13,949 | +0.08(+1.15%) |
Aug 23, 2004 | 7.545 | 7.545 | 7.199 | 7.351 | 6,620 | -0.05(-0.69%) |
Aug 20, 2004 | 7.241 | 7.402 | 7.241 | 7.402 | 4,892 | +0.04(+0.57%) |
Aug 19, 2004 | 7.402 | 7.571 | 7.309 | 7.359 | 16,786 | -0.03(-0.46%) |
Aug 18, 2004 | 6.818 | 7.436 | 6.480 | 7.393 | 46,340 | +0.10(+1.39%) |
Aug 17, 2004 | 7.444 | 7.562 | 7.190 | 7.292 | 17,850 | -0.22(-2.93%) |
Aug 16, 2004 | 7.182 | 7.529 | 7.106 | 7.512 | 21,751 | +0.41(+5.71%) |
Aug 13, 2004 | 7.029 | 7.190 | 6.903 | 7.106 | 23,288 | +0.13(+1.82%) |
Aug 12, 2004 | 6.793 | 6.979 | 6.784 | 6.979 | 31,563 | +0.20(+3.00%) |
Aug 11, 2004 | 6.852 | 6.852 | 6.691 | 6.776 | 19,151 | -0.12(-1.72%) |
Aug 10, 2004 | 6.353 | 6.920 | 6.353 | 6.894 | 36,055 | +0.16(+2.39%) |
Aug 09, 2004 | 6.513 | 6.767 | 6.454 | 6.733 | 25,180 | +0.34(+5.29%) |
Aug 06, 2004 | 6.488 | 6.556 | 6.344 | 6.395 | 7,684 | -0.16(-2.45%) |
Aug 05, 2004 | 6.683 | 6.911 | 6.547 | 6.556 | 33,809 | +0.04(+0.65%) |
Aug 04, 2004 | 6.463 | 6.591 | 6.277 | 6.513 | 20,333 | +0.14(+2.26%) |
Aug 03, 2004 | 6.759 | 6.996 | 6.277 | 6.370 | 28,451 | +0.07(+1.07%) |
Aug 02, 2004 | 6.048 | 6.344 | 5.972 | 6.302 | 12,767 | +0.33(+5.52%) |
Jul 30, 2004 | 5.972 | 6.023 | 5.972 | 5.972 | 9,220 | +0.00(+0.00%) |
Jul 29, 2004 | 5.972 | 5.981 | 5.972 | 5.972 | 2,482 | +0.00(+0.00%) |
Jul 28, 2004 | 6.048 | 6.065 | 5.972 | 5.972 | 18,441 | -0.12(-1.97%) |
Jul 27, 2004 | 6.201 | 6.201 | 6.031 | 6.092 | 8,747 | +0.06(+1.01%) |
Jul 26, 2004 | 6.184 | 6.184 | 6.014 | 6.031 | 13,240 | -0.04(-0.70%) |
Jul 23, 2004 | 6.277 | 6.277 | 6.074 | 6.074 | 25,771 | -0.20(-3.23%) |
Jul 22, 2004 | 6.429 | 6.429 | 6.260 | 6.277 | 17,614 | +0.01(+0.13%) |
Jul 21, 2004 | 6.286 | 6.302 | 6.268 | 6.268 | 28,371 | -0.04(-0.67%) |
Jul 20, 2004 | 6.260 | 6.378 | 6.260 | 6.310 | 6,856 | -0.07(-1.06%) |
Jul 19, 2004 | 6.378 | 6.378 | 6.310 | 6.378 | 18,323 | -0.01(-0.13%) |
Jul 16, 2004 | 6.454 | 6.454 | 6.074 | 6.387 | 42,084 | +0.01(+0.13%) |
Jul 15, 2004 | 6.175 | 6.378 | 6.023 | 6.378 | 16,195 | +0.19(+3.15%) |
Jul 14, 2004 | 6.023 | 6.184 | 5.997 | 6.184 | 9,102 | +0.14(+2.38%) |
Jul 13, 2004 | 5.651 | 6.251 | 5.651 | 6.040 | 17,732 | +0.07(+1.13%) |
Jul 12, 2004 | 5.947 | 5.997 | 5.786 | 5.972 | 18,323 | +0.05(+0.86%) |
Jul 09, 2004 | 5.583 | 5.921 | 5.583 | 5.921 | 6,383 | +0.14(+2.34%) |
Jul 08, 2004 | 6.023 | 6.023 | 5.591 | 5.786 | 59,344 | -0.24(-3.93%) |
Jul 07, 2004 | 5.921 | 6.184 | 5.921 | 6.023 | 23,406 | +0.05(+0.85%) |
Jul 06, 2004 | 6.091 | 6.370 | 5.921 | 5.972 | 59,108 | -0.06(-0.98%) |
Jul 02, 2004 | 5.668 | 6.090 | 5.668 | 6.031 | 109,113 | +0.36(+6.26%) |