Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.264 | 7.344 | 7.202 | 7.302 | 735,169 | +0.04(+0.58%) |
Sep 29, 2004 | 7.306 | 7.386 | 7.244 | 7.260 | 891,018 | -0.08(-1.08%) |
Sep 28, 2004 | 7.202 | 7.348 | 7.194 | 7.340 | 829,700 | +0.14(+1.91%) |
Sep 27, 2004 | 7.139 | 7.361 | 7.056 | 7.202 | 853,812 | +0.02(+0.29%) |
Sep 24, 2004 | 6.972 | 7.194 | 6.968 | 7.181 | 1,150,978 | +0.19(+2.75%) |
Sep 23, 2004 | 6.855 | 7.010 | 6.822 | 6.989 | 641,756 | +0.13(+1.95%) |
Sep 22, 2004 | 6.864 | 6.960 | 6.747 | 6.855 | 480,000 | -0.01(-0.18%) |
Sep 21, 2004 | 6.743 | 6.880 | 6.688 | 6.868 | 549,940 | +0.13(+1.92%) |
Sep 20, 2004 | 6.555 | 6.772 | 6.555 | 6.738 | 571,976 | +0.18(+2.80%) |
Sep 17, 2004 | 6.642 | 6.642 | 6.534 | 6.555 | 448,862 | -0.04(-0.63%) |
Sep 16, 2004 | 6.596 | 6.676 | 6.555 | 6.596 | 348,582 | +0.03(+0.51%) |
Sep 15, 2004 | 6.617 | 6.676 | 6.534 | 6.563 | 312,654 | -0.10(-1.57%) |
Sep 14, 2004 | 6.713 | 6.755 | 6.592 | 6.667 | 341,237 | -0.09(-1.30%) |
Sep 13, 2004 | 6.693 | 6.755 | 6.670 | 6.755 | 346,028 | +0.07(+1.00%) |
Sep 10, 2004 | 6.701 | 6.776 | 6.638 | 6.688 | 548,822 | -0.01(-0.19%) |
Sep 09, 2004 | 6.617 | 6.713 | 6.617 | 6.701 | 458,922 | +0.08(+1.26%) |
Sep 08, 2004 | 6.693 | 6.730 | 6.576 | 6.617 | 613,173 | -0.10(-1.43%) |
Sep 07, 2004 | 6.672 | 6.713 | 6.645 | 6.713 | 567,185 | +0.06(+0.94%) |
Sep 03, 2004 | 6.655 | 6.713 | 6.634 | 6.651 | 384,670 | -0.03(-0.44%) |
Sep 02, 2004 | 6.488 | 6.693 | 6.488 | 6.680 | 620,040 | +0.16(+2.50%) |
Sep 01, 2004 | 6.263 | 6.517 | 6.254 | 6.517 | 674,012 | +0.25(+4.07%) |
Aug 31, 2004 | 6.054 | 6.263 | 6.054 | 6.263 | 445,828 | +0.23(+3.88%) |
Aug 30, 2004 | 6.129 | 6.150 | 5.962 | 6.029 | 282,475 | -0.13(-2.10%) |
Aug 27, 2004 | 6.104 | 6.175 | 6.054 | 6.158 | 360,718 | +0.04(+0.68%) |
Aug 26, 2004 | 6.204 | 6.221 | 6.016 | 6.116 | 270,339 | -0.08(-1.28%) |
Aug 25, 2004 | 6.171 | 6.233 | 6.150 | 6.196 | 367,425 | -0.01(-0.13%) |
Aug 24, 2004 | 6.200 | 6.283 | 6.150 | 6.204 | 473,932 | -0.03(-0.47%) |
Aug 23, 2004 | 6.346 | 6.350 | 6.121 | 6.233 | 745,868 | -0.12(-1.84%) |
Aug 20, 2004 | 6.250 | 6.459 | 6.250 | 6.350 | 839,601 | +0.15(+2.36%) |
Aug 19, 2004 | 6.158 | 6.258 | 6.121 | 6.204 | 464,351 | -0.03(-0.54%) |
Aug 18, 2004 | 5.866 | 6.263 | 5.866 | 6.237 | 765,988 | +0.37(+6.33%) |
Aug 17, 2004 | 5.895 | 5.958 | 5.653 | 5.866 | 771,896 | -0.15(-2.57%) |
Aug 16, 2004 | 6.096 | 6.221 | 5.899 | 6.020 | 508,103 | -0.08(-1.23%) |
Aug 13, 2004 | 6.020 | 6.200 | 5.991 | 6.096 | 797,126 | +0.09(+1.46%) |
Aug 12, 2004 | 6.296 | 6.333 | 5.995 | 6.008 | 613,173 | -0.33(-5.20%) |
Aug 11, 2004 | 6.442 | 6.442 | 6.229 | 6.338 | 451,417 | -0.10(-1.62%) |
Aug 10, 2004 | 6.409 | 6.446 | 6.346 | 6.442 | 500,598 | +0.08(+1.18%) |
Aug 09, 2004 | 6.208 | 6.471 | 6.200 | 6.367 | 577,884 | +0.17(+2.69%) |
Aug 06, 2004 | 6.496 | 6.496 | 6.116 | 6.200 | 797,764 | -0.34(-5.23%) |
Aug 05, 2004 | 6.805 | 6.809 | 6.480 | 6.542 | 1,038,084 | -0.28(-4.16%) |
Aug 04, 2004 | 6.889 | 6.893 | 6.805 | 6.826 | 971,178 | -0.07(-1.03%) |
Aug 03, 2004 | 6.989 | 6.993 | 6.834 | 6.897 | 661,876 | -0.11(-1.55%) |
Aug 02, 2004 | 7.014 | 7.056 | 6.847 | 7.006 | 1,338,283 | +0.01(+0.18%) |
Jul 30, 2004 | 7.039 | 7.043 | 6.918 | 6.993 | 1,481,677 | -0.05(-0.65%) |
Jul 29, 2004 | 6.576 | 7.039 | 6.576 | 7.039 | 1,619,641 | +0.51(+7.87%) |
Jul 28, 2004 | 6.588 | 6.622 | 6.421 | 6.526 | 943,553 | -0.06(-0.95%) |
Jul 27, 2004 | 6.263 | 6.601 | 6.263 | 6.588 | 843,912 | +0.38(+6.19%) |
Jul 26, 2004 | 6.396 | 6.438 | 6.175 | 6.204 | 810,539 | -0.20(-3.07%) |
Jul 23, 2004 | 6.496 | 6.496 | 6.342 | 6.400 | 516,247 | -0.09(-1.42%) |
Jul 22, 2004 | 6.588 | 6.596 | 6.450 | 6.492 | 570,379 | -0.13(-1.89%) |
Jul 21, 2004 | 6.797 | 6.889 | 6.609 | 6.617 | 876,167 | -0.18(-2.64%) |
Jul 20, 2004 | 6.780 | 6.830 | 6.659 | 6.797 | 1,452,934 | +0.02(+0.25%) |
Jul 19, 2004 | 6.805 | 6.843 | 6.718 | 6.780 | 955,529 | +0.03(+0.37%) |
Jul 16, 2004 | 6.655 | 6.814 | 6.638 | 6.755 | 1,734,930 | +0.10(+1.51%) |
Jul 15, 2004 | 6.659 | 6.676 | 6.555 | 6.655 | 690,139 | +0.02(+0.25%) |
Jul 14, 2004 | 6.496 | 6.638 | 6.492 | 6.638 | 1,313,852 | +0.15(+2.25%) |
Jul 13, 2004 | 6.513 | 6.563 | 6.400 | 6.492 | 744,112 | +0.06(+0.97%) |
Jul 12, 2004 | 6.471 | 6.484 | 6.392 | 6.430 | 646,387 | +0.13(+1.99%) |
Jul 09, 2004 | 6.258 | 6.367 | 6.242 | 6.304 | 992,255 | +0.04(+0.67%) |
Jul 08, 2004 | 6.471 | 6.496 | 6.254 | 6.263 | 900,918 | -0.15(-2.28%) |
Jul 07, 2004 | 6.367 | 6.434 | 6.346 | 6.409 | 644,630 | +0.02(+0.33%) |
Jul 06, 2004 | 6.308 | 6.450 | 6.300 | 6.388 | 767,585 | +0.08(+1.26%) |
Jul 02, 2004 | 6.425 | 6.450 | 6.267 | 6.308 | 778,283 | -0.12(-1.82%) |