Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.329 | 7.609 | 7.329 | 7.497 | 411,839 | +0.18(+2.42%) |
Sep 29, 2004 | 7.273 | 7.320 | 7.125 | 7.320 | 133,566 | +0.06(+0.77%) |
Sep 28, 2004 | 7.049 | 7.310 | 7.049 | 7.264 | 256,529 | +0.26(+3.73%) |
Sep 27, 2004 | 7.067 | 7.236 | 7.002 | 7.002 | 240,355 | +0.03(+0.40%) |
Sep 24, 2004 | 6.909 | 7.002 | 6.881 | 6.974 | 223,539 | +0.07(+0.95%) |
Sep 23, 2004 | 6.909 | 6.993 | 6.862 | 6.909 | 151,239 | +0.09(+1.37%) |
Sep 22, 2004 | 6.843 | 6.918 | 6.787 | 6.815 | 170,841 | -0.07(-1.08%) |
Sep 21, 2004 | 6.815 | 6.909 | 6.815 | 6.890 | 263,277 | +0.12(+1.79%) |
Sep 20, 2004 | 6.591 | 6.815 | 6.545 | 6.769 | 274,524 | +0.11(+1.68%) |
Sep 17, 2004 | 6.675 | 6.711 | 6.629 | 6.657 | 191,941 | -0.03(-0.42%) |
Sep 16, 2004 | 6.713 | 6.731 | 6.619 | 6.685 | 105,825 | +0.03(+0.42%) |
Sep 15, 2004 | 6.871 | 6.871 | 6.657 | 6.657 | 286,948 | -0.23(-3.39%) |
Sep 14, 2004 | 6.582 | 6.909 | 6.442 | 6.890 | 165,164 | +0.29(+4.38%) |
Sep 13, 2004 | 6.535 | 6.610 | 6.517 | 6.601 | 166,342 | -0.04(-0.56%) |
Sep 10, 2004 | 6.713 | 6.722 | 6.619 | 6.638 | 131,745 | -0.04(-0.56%) |
Sep 09, 2004 | 6.629 | 6.722 | 6.591 | 6.675 | 250,745 | +0.03(+0.42%) |
Sep 08, 2004 | 6.666 | 6.778 | 6.601 | 6.647 | 191,299 | -0.07(-0.97%) |
Sep 07, 2004 | 6.675 | 6.750 | 6.601 | 6.713 | 190,121 | -0.01(-0.14%) |
Sep 03, 2004 | 6.750 | 6.769 | 6.554 | 6.722 | 198,261 | -0.06(-0.83%) |
Sep 02, 2004 | 6.918 | 6.918 | 6.731 | 6.778 | 136,137 | -0.15(-2.16%) |
Sep 01, 2004 | 7.030 | 7.030 | 6.778 | 6.927 | 155,095 | -0.10(-1.46%) |
Aug 31, 2004 | 6.769 | 7.049 | 6.741 | 7.030 | 209,079 | +0.24(+3.58%) |
Aug 30, 2004 | 6.946 | 7.039 | 6.741 | 6.787 | 288,876 | -0.10(-1.49%) |
Aug 27, 2004 | 6.806 | 6.909 | 6.741 | 6.890 | 265,848 | +0.10(+1.51%) |
Aug 26, 2004 | 6.713 | 6.815 | 6.685 | 6.787 | 199,760 | +0.00(+0.00%) |
Aug 25, 2004 | 6.657 | 6.853 | 6.629 | 6.787 | 310,834 | +0.22(+3.41%) |
Aug 24, 2004 | 6.629 | 6.694 | 6.545 | 6.563 | 248,817 | -0.16(-2.36%) |
Aug 23, 2004 | 6.881 | 6.881 | 6.573 | 6.722 | 348,430 | -0.16(-2.31%) |
Aug 20, 2004 | 6.834 | 7.245 | 6.797 | 6.881 | 542,514 | +0.11(+1.66%) |
Aug 19, 2004 | 6.349 | 6.769 | 6.349 | 6.769 | 571,755 | +0.47(+7.41%) |
Aug 18, 2004 | 6.283 | 6.377 | 6.209 | 6.302 | 274,202 | -0.01(-0.15%) |
Aug 17, 2004 | 6.171 | 6.321 | 6.069 | 6.311 | 303,122 | +0.08(+1.35%) |
Aug 16, 2004 | 6.069 | 6.265 | 6.069 | 6.227 | 563,507 | +0.19(+3.09%) |
Aug 13, 2004 | 5.900 | 6.087 | 5.900 | 6.040 | 699,216 | +0.21(+3.52%) |
Aug 12, 2004 | 5.658 | 5.910 | 5.658 | 5.835 | 2,078,585 | +0.32(+5.75%) |
Aug 11, 2004 | 4.976 | 5.536 | 4.855 | 5.518 | 2,033,063 | +0.56(+11.30%) |
Aug 10, 2004 | 5.172 | 5.191 | 4.920 | 4.957 | 346,823 | -0.21(-4.15%) |
Aug 09, 2004 | 5.200 | 5.210 | 5.116 | 5.172 | 99,934 | -0.06(-1.07%) |
Aug 06, 2004 | 5.228 | 5.312 | 5.219 | 5.228 | 330,114 | +0.08(+1.63%) |
Aug 05, 2004 | 5.275 | 5.340 | 5.126 | 5.144 | 289,626 | -0.15(-2.82%) |
Aug 04, 2004 | 5.284 | 5.434 | 5.228 | 5.294 | 298,195 | -0.14(-2.58%) |
Aug 03, 2004 | 5.359 | 5.480 | 5.340 | 5.434 | 195,262 | +0.02(+0.34%) |
Aug 02, 2004 | 5.676 | 5.695 | 5.342 | 5.415 | 138,493 | -0.06(-1.02%) |
Jul 30, 2004 | 5.564 | 5.583 | 5.462 | 5.471 | 233,607 | -0.01(-0.17%) |
Jul 29, 2004 | 5.471 | 5.564 | 5.340 | 5.480 | 113,644 | +0.02(+0.34%) |
Jul 28, 2004 | 5.256 | 5.536 | 5.256 | 5.462 | 160,022 | +0.13(+2.45%) |
Jul 27, 2004 | 5.135 | 5.350 | 4.967 | 5.331 | 300,980 | +0.13(+2.51%) |
Jul 26, 2004 | 5.415 | 5.480 | 5.126 | 5.200 | 241,426 | -0.23(-4.30%) |
Jul 23, 2004 | 5.686 | 5.695 | 5.294 | 5.434 | 528,375 | -0.28(-4.90%) |
Jul 22, 2004 | 5.816 | 5.854 | 5.658 | 5.714 | 986,915 | -0.14(-2.39%) |
Jul 21, 2004 | 5.835 | 5.872 | 5.742 | 5.854 | 162,165 | -0.01(-0.16%) |
Jul 20, 2004 | 5.891 | 5.891 | 5.779 | 5.863 | 231,465 | -0.08(-1.41%) |
Jul 19, 2004 | 5.984 | 6.069 | 5.854 | 5.947 | 328,186 | -0.10(-1.70%) |
Jul 16, 2004 | 6.050 | 6.171 | 6.050 | 6.050 | 341,682 | -0.05(-0.77%) |
Jul 15, 2004 | 6.022 | 6.115 | 5.975 | 6.097 | 189,264 | +0.03(+0.46%) |
Jul 14, 2004 | 6.143 | 6.153 | 6.040 | 6.069 | 633,558 | -0.02(-0.31%) |
Jul 13, 2004 | 6.078 | 6.125 | 5.919 | 6.087 | 374,136 | -0.09(-1.51%) |
Jul 12, 2004 | 6.162 | 6.199 | 6.078 | 6.181 | 709,606 | +0.02(+0.30%) |
Jul 09, 2004 | 5.975 | 6.209 | 5.919 | 6.162 | 749,880 | +0.18(+2.96%) |
Jul 08, 2004 | 5.872 | 6.012 | 5.872 | 5.984 | 871,878 | +0.11(+1.91%) |
Jul 07, 2004 | 5.574 | 5.947 | 5.574 | 5.872 | 2,579,647 | +0.55(+10.35%) |
Jul 06, 2004 | 5.228 | 5.359 | 5.163 | 5.322 | 261,349 | +0.09(+1.79%) |
Jul 02, 2004 | 5.350 | 5.359 | 5.154 | 5.228 | 223,432 | +0.01(+0.18%) |