Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.265 | 7.344 | 7.202 | 7.303 | 735,114 | +0.04(+0.58%) |
Sep 29, 2004 | 7.307 | 7.386 | 7.244 | 7.261 | 890,950 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.349 | 7.194 | 7.340 | 829,637 | +0.14(+1.91%) |
Sep 27, 2004 | 7.140 | 7.361 | 7.056 | 7.202 | 853,747 | +0.02(+0.29%) |
Sep 24, 2004 | 6.973 | 7.194 | 6.969 | 7.182 | 1,150,891 | +0.19(+2.75%) |
Sep 23, 2004 | 6.856 | 7.010 | 6.822 | 6.989 | 641,708 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.856 | 479,963 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.881 | 6.689 | 6.868 | 549,898 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.739 | 571,932 | +0.18(+2.80%) |
Sep 17, 2004 | 6.643 | 6.643 | 6.534 | 6.555 | 448,828 | -0.04(-0.63%) |
Sep 16, 2004 | 6.597 | 6.676 | 6.555 | 6.597 | 348,556 | +0.03(+0.51%) |
Sep 15, 2004 | 6.618 | 6.676 | 6.534 | 6.564 | 312,631 | -0.10(-1.57%) |
Sep 14, 2004 | 6.714 | 6.756 | 6.593 | 6.668 | 341,211 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.756 | 6.670 | 6.756 | 346,001 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.777 | 6.639 | 6.689 | 548,780 | -0.01(-0.19%) |
Sep 09, 2004 | 6.618 | 6.714 | 6.618 | 6.701 | 458,887 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.731 | 6.576 | 6.618 | 613,127 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.714 | 6.645 | 6.714 | 567,142 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.714 | 6.635 | 6.651 | 384,641 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.681 | 619,993 | +0.16(+2.50%) |
Sep 01, 2004 | 6.263 | 6.518 | 6.255 | 6.518 | 673,961 | +0.25(+4.07%) |
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,794 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,453 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.159 | 360,691 | +0.04(+0.68%) |
Aug 26, 2004 | 6.205 | 6.221 | 6.017 | 6.117 | 270,318 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.234 | 6.150 | 6.196 | 367,397 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.284 | 6.150 | 6.205 | 473,896 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.351 | 6.121 | 6.234 | 745,811 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.351 | 839,537 | +0.15(+2.36%) |
Aug 19, 2004 | 6.159 | 6.259 | 6.121 | 6.205 | 464,316 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.238 | 765,930 | +0.37(+6.33%) |
Aug 17, 2004 | 5.896 | 5.958 | 5.653 | 5.866 | 771,837 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.900 | 6.021 | 508,065 | -0.08(-1.23%) |
Aug 13, 2004 | 6.021 | 6.200 | 5.992 | 6.096 | 797,065 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.334 | 5.996 | 6.008 | 613,127 | -0.33(-5.20%) |
Aug 11, 2004 | 6.443 | 6.443 | 6.230 | 6.338 | 451,383 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.447 | 6.346 | 6.443 | 500,561 | +0.08(+1.18%) |
Aug 09, 2004 | 6.209 | 6.472 | 6.200 | 6.367 | 577,840 | +0.17(+2.69%) |
Aug 06, 2004 | 6.497 | 6.497 | 6.117 | 6.200 | 797,704 | -0.34(-5.23%) |
Aug 05, 2004 | 6.806 | 6.810 | 6.480 | 6.543 | 1,038,005 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.806 | 6.827 | 971,104 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.994 | 6.835 | 6.898 | 661,826 | -0.11(-1.55%) |
Aug 02, 2004 | 7.015 | 7.056 | 6.848 | 7.006 | 1,338,182 | +0.01(+0.18%) |
Jul 30, 2004 | 7.040 | 7.044 | 6.919 | 6.994 | 1,481,564 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.040 | 6.576 | 7.040 | 1,619,518 | +0.51(+7.87%) |
Jul 28, 2004 | 6.589 | 6.622 | 6.422 | 6.526 | 943,481 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.589 | 843,848 | +0.38(+6.19%) |
Jul 26, 2004 | 6.397 | 6.438 | 6.175 | 6.205 | 810,477 | -0.20(-3.07%) |
Jul 23, 2004 | 6.497 | 6.497 | 6.342 | 6.401 | 516,208 | -0.09(-1.42%) |
Jul 22, 2004 | 6.589 | 6.597 | 6.451 | 6.493 | 570,336 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.618 | 876,101 | -0.18(-2.64%) |
Jul 20, 2004 | 6.781 | 6.831 | 6.660 | 6.797 | 1,452,824 | +0.02(+0.25%) |
Jul 19, 2004 | 6.806 | 6.843 | 6.718 | 6.781 | 955,456 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.639 | 6.756 | 1,734,799 | +0.10(+1.51%) |
Jul 15, 2004 | 6.660 | 6.676 | 6.555 | 6.655 | 690,087 | +0.02(+0.25%) |
Jul 14, 2004 | 6.497 | 6.639 | 6.493 | 6.639 | 1,313,753 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.564 | 6.401 | 6.493 | 744,055 | +0.06(+0.97%) |
Jul 12, 2004 | 6.472 | 6.484 | 6.392 | 6.430 | 646,338 | +0.13(+1.99%) |
Jul 09, 2004 | 6.259 | 6.367 | 6.242 | 6.305 | 992,180 | +0.04(+0.67%) |
Jul 08, 2004 | 6.472 | 6.497 | 6.255 | 6.263 | 900,850 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,582 | +0.02(+0.33%) |
Jul 06, 2004 | 6.309 | 6.451 | 6.301 | 6.388 | 767,526 | +0.08(+1.26%) |
Jul 02, 2004 | 6.426 | 6.451 | 6.267 | 6.309 | 778,224 | -0.12(-1.82%) |