Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.222 | 7.295 | 7.144 | 7.291 | 208,255 | +0.07(+0.95%) |
Sep 29, 2004 | 6.930 | 7.275 | 6.930 | 7.222 | 154,060 | +0.27(+3.87%) |
Sep 28, 2004 | 6.848 | 6.953 | 6.841 | 6.953 | 71,854 | +0.07(+1.05%) |
Sep 27, 2004 | 6.881 | 6.963 | 6.881 | 6.881 | 22,226 | +0.00(+0.00%) |
Sep 24, 2004 | 6.832 | 6.884 | 6.733 | 6.881 | 27,097 | +0.02(+0.24%) |
Sep 23, 2004 | 6.891 | 6.907 | 6.848 | 6.864 | 4,567 | -0.01(-0.14%) |
Sep 22, 2004 | 6.884 | 6.897 | 6.766 | 6.874 | 56,630 | -0.01(-0.14%) |
Sep 21, 2004 | 6.897 | 6.937 | 6.874 | 6.884 | 88,295 | -0.01(-0.19%) |
Sep 20, 2004 | 6.943 | 6.979 | 6.881 | 6.897 | 44,147 | -0.08(-1.13%) |
Sep 17, 2004 | 7.062 | 7.062 | 6.950 | 6.976 | 42,016 | -0.09(-1.21%) |
Sep 16, 2004 | 6.983 | 7.078 | 6.983 | 7.062 | 53,281 | +0.11(+1.61%) |
Sep 15, 2004 | 7.055 | 7.127 | 6.950 | 6.950 | 157,105 | -0.11(-1.49%) |
Sep 14, 2004 | 7.045 | 7.062 | 6.979 | 7.055 | 166,239 | -0.02(-0.32%) |
Sep 13, 2004 | 7.062 | 7.078 | 7.009 | 7.078 | 348,005 | +0.05(+0.65%) |
Sep 10, 2004 | 7.065 | 7.078 | 7.012 | 7.032 | 81,292 | -0.06(-0.88%) |
Sep 09, 2004 | 6.750 | 7.127 | 6.750 | 7.094 | 259,710 | +0.32(+4.65%) |
Sep 08, 2004 | 6.897 | 6.897 | 6.776 | 6.779 | 59,675 | -0.07(-1.01%) |
Sep 07, 2004 | 6.815 | 6.897 | 6.759 | 6.848 | 228,959 | +0.02(+0.24%) |
Sep 03, 2004 | 6.815 | 6.897 | 6.746 | 6.832 | 240,224 | +0.02(+0.24%) |
Sep 02, 2004 | 6.832 | 6.832 | 6.799 | 6.815 | 91,644 | +0.00(+0.00%) |
Sep 01, 2004 | 6.832 | 6.897 | 6.815 | 6.815 | 330,651 | -0.04(-0.57%) |
Aug 31, 2004 | 6.769 | 6.897 | 6.759 | 6.855 | 324,257 | +0.11(+1.66%) |
Aug 30, 2004 | 6.720 | 6.766 | 6.700 | 6.743 | 29,228 | +0.01(+0.15%) |
Aug 27, 2004 | 6.687 | 6.743 | 6.658 | 6.733 | 30,751 | +0.05(+0.69%) |
Aug 26, 2004 | 6.651 | 6.687 | 6.562 | 6.687 | 440,868 | +0.04(+0.54%) |
Aug 25, 2004 | 6.750 | 6.759 | 6.651 | 6.651 | 165,021 | -0.07(-1.03%) |
Aug 24, 2004 | 6.651 | 6.766 | 6.651 | 6.720 | 571,180 | +0.10(+1.49%) |
Aug 23, 2004 | 6.618 | 6.667 | 6.579 | 6.621 | 289,548 | +0.02(+0.30%) |
Aug 20, 2004 | 6.566 | 6.602 | 6.536 | 6.602 | 461,572 | +0.04(+0.60%) |
Aug 19, 2004 | 6.569 | 6.602 | 6.536 | 6.562 | 661,911 | +0.01(+0.15%) |
Aug 18, 2004 | 6.618 | 6.618 | 6.470 | 6.552 | 251,794 | -0.04(-0.65%) |
Aug 17, 2004 | 6.405 | 6.618 | 6.372 | 6.595 | 121,177 | +0.23(+3.67%) |
Aug 16, 2004 | 6.372 | 6.405 | 6.336 | 6.362 | 42,929 | -0.01(-0.15%) |
Aug 13, 2004 | 6.323 | 6.401 | 6.323 | 6.372 | 26,793 | +0.06(+0.94%) |
Aug 12, 2004 | 6.352 | 6.398 | 6.309 | 6.313 | 44,147 | -0.05(-0.72%) |
Aug 11, 2004 | 6.454 | 6.457 | 6.306 | 6.359 | 313,296 | -0.11(-1.63%) |
Aug 10, 2004 | 6.260 | 6.464 | 6.260 | 6.464 | 263,668 | +0.22(+3.58%) |
Aug 09, 2004 | 6.191 | 6.254 | 6.142 | 6.240 | 108,390 | +0.07(+1.06%) |
Aug 06, 2004 | 6.257 | 6.355 | 6.158 | 6.175 | 94,689 | -0.07(-1.05%) |
Aug 05, 2004 | 6.247 | 6.339 | 6.240 | 6.240 | 504,806 | -0.02(-0.26%) |
Aug 04, 2004 | 6.316 | 6.362 | 6.240 | 6.257 | 810,491 | -0.06(-0.88%) |
Aug 03, 2004 | 6.257 | 6.323 | 6.224 | 6.313 | 91,644 | +0.07(+1.16%) |
Aug 02, 2004 | 6.240 | 6.306 | 6.135 | 6.240 | 1,886,173 | +0.00(+0.00%) |
Jul 30, 2004 | 6.355 | 6.372 | 6.198 | 6.240 | 1,131,095 | -0.11(-1.81%) |
Jul 29, 2004 | 6.109 | 6.355 | 6.109 | 6.355 | 466,443 | +0.25(+4.03%) |
Jul 28, 2004 | 6.217 | 6.237 | 6.076 | 6.109 | 420,773 | -0.11(-1.74%) |
Jul 27, 2004 | 6.083 | 6.224 | 5.928 | 6.217 | 266,713 | +0.13(+2.16%) |
Jul 26, 2004 | 6.181 | 6.191 | 6.043 | 6.086 | 36,536 | -0.07(-1.07%) |
Jul 23, 2004 | 6.158 | 6.171 | 6.047 | 6.152 | 63,024 | +0.01(+0.11%) |
Jul 22, 2004 | 6.181 | 6.208 | 6.093 | 6.145 | 44,147 | -0.04(-0.58%) |
Jul 21, 2004 | 6.388 | 6.388 | 6.165 | 6.181 | 116,915 | -0.20(-3.14%) |
Jul 20, 2004 | 6.421 | 6.421 | 6.355 | 6.382 | 17,354 | -0.03(-0.41%) |
Jul 19, 2004 | 6.332 | 6.408 | 6.323 | 6.408 | 7,307 | +0.05(+0.77%) |
Jul 16, 2004 | 6.405 | 6.441 | 6.323 | 6.359 | 84,641 | -0.05(-0.77%) |
Jul 15, 2004 | 6.562 | 6.562 | 6.405 | 6.408 | 44,147 | -0.14(-2.21%) |
Jul 14, 2004 | 6.569 | 6.615 | 6.552 | 6.552 | 120,264 | -0.01(-0.10%) |
Jul 13, 2004 | 6.569 | 6.602 | 6.487 | 6.559 | 154,669 | -0.02(-0.30%) |
Jul 12, 2004 | 6.552 | 6.585 | 6.536 | 6.579 | 18,572 | +0.01(+0.10%) |
Jul 09, 2004 | 6.556 | 6.595 | 6.520 | 6.572 | 160,149 | +0.00(+0.05%) |
Jul 08, 2004 | 6.585 | 6.618 | 6.552 | 6.569 | 55,108 | -0.03(-0.45%) |
Jul 07, 2004 | 6.569 | 6.598 | 6.536 | 6.598 | 109,912 | +0.03(+0.45%) |
Jul 06, 2004 | 6.559 | 6.585 | 6.536 | 6.569 | 105,345 | +0.00(+0.05%) |
Jul 02, 2004 | 6.421 | 6.566 | 6.418 | 6.566 | 184,202 | +0.16(+2.51%) |