Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.065 | 6.273 | 6.065 | 6.273 | 11,398 | +0.17(+2.84%) |
Sep 29, 2004 | 6.030 | 6.203 | 6.030 | 6.099 | 187,130 | +0.07(+1.15%) |
Sep 28, 2004 | 5.968 | 6.030 | 5.961 | 6.030 | 4,328 | +0.07(+1.16%) |
Sep 27, 2004 | 5.995 | 6.030 | 5.954 | 5.961 | 8,079 | -0.03(-0.58%) |
Sep 24, 2004 | 5.975 | 6.037 | 5.961 | 5.995 | 5,049 | +0.03(+0.58%) |
Sep 23, 2004 | 5.961 | 5.975 | 5.926 | 5.961 | 35,348 | -0.03(-0.58%) |
Sep 22, 2004 | 6.030 | 6.030 | 5.995 | 5.995 | 1,009 | -0.03(-0.57%) |
Sep 21, 2004 | 6.134 | 6.134 | 6.030 | 6.030 | 6,059 | -0.14(-2.25%) |
Sep 20, 2004 | 6.203 | 6.203 | 6.169 | 6.169 | 4,472 | -0.03(-0.45%) |
Sep 17, 2004 | 6.134 | 6.196 | 6.134 | 6.196 | 1,154 | +0.03(+0.45%) |
Sep 16, 2004 | 6.134 | 6.176 | 6.134 | 6.169 | 1,731 | +0.03(+0.57%) |
Sep 15, 2004 | 6.134 | 6.134 | 6.134 | 6.134 | 144 | +0.00(+0.00%) |
Sep 14, 2004 | 6.169 | 6.203 | 6.134 | 6.134 | 19,477 | -0.04(-0.67%) |
Sep 13, 2004 | 6.176 | 6.196 | 6.065 | 6.176 | 44,582 | +0.00(+0.00%) |
Sep 10, 2004 | 6.051 | 6.286 | 6.051 | 6.176 | 8,945 | +0.14(+2.30%) |
Sep 09, 2004 | 6.030 | 6.037 | 5.947 | 6.037 | 7,358 | +0.08(+1.28%) |
Sep 08, 2004 | 5.975 | 5.975 | 5.961 | 5.961 | 3,318 | +0.00(+0.00%) |
Sep 07, 2004 | 6.016 | 6.058 | 5.961 | 5.961 | 7,646 | +0.00(+0.00%) |
Sep 03, 2004 | 6.058 | 6.085 | 5.961 | 5.961 | 5,626 | -0.10(-1.71%) |
Sep 02, 2004 | 6.065 | 6.092 | 6.065 | 6.065 | 2,308 | -0.01(-0.11%) |
Sep 01, 2004 | 6.113 | 6.113 | 6.072 | 6.072 | 2,164 | -0.09(-1.46%) |
Aug 31, 2004 | 6.099 | 6.182 | 6.065 | 6.162 | 29,433 | -0.01(-0.11%) |
Aug 30, 2004 | 6.065 | 6.169 | 6.044 | 6.169 | 20,631 | +0.10(+1.71%) |
Aug 27, 2004 | 6.065 | 6.065 | 6.030 | 6.065 | 10,532 | +0.01(+0.11%) |
Aug 26, 2004 | 6.065 | 6.065 | 5.995 | 6.058 | 5,771 | -0.04(-0.68%) |
Aug 25, 2004 | 6.134 | 6.134 | 6.044 | 6.099 | 13,850 | -0.07(-1.12%) |
Aug 24, 2004 | 6.224 | 6.224 | 6.169 | 6.169 | 3,029 | -0.07(-1.11%) |
Aug 23, 2004 | 6.134 | 6.370 | 6.099 | 6.238 | 41,696 | +0.07(+1.12%) |
Aug 20, 2004 | 6.099 | 6.169 | 6.099 | 6.169 | 2,164 | +0.10(+1.60%) |
Aug 19, 2004 | 6.155 | 6.155 | 6.065 | 6.072 | 5,338 | -0.09(-1.46%) |
Aug 18, 2004 | 6.113 | 6.162 | 6.113 | 6.162 | 2,164 | +0.01(+0.23%) |
Aug 17, 2004 | 6.411 | 6.411 | 6.134 | 6.148 | 8,079 | -0.26(-4.11%) |
Aug 16, 2004 | 6.536 | 6.536 | 6.411 | 6.411 | 7,358 | -0.19(-2.94%) |
Aug 13, 2004 | 6.654 | 6.695 | 6.605 | 6.605 | 1,298 | -0.05(-0.73%) |
Aug 12, 2004 | 6.723 | 6.723 | 6.654 | 6.654 | 2,452 | -0.10(-1.54%) |
Aug 11, 2004 | 6.446 | 6.758 | 6.411 | 6.758 | 8,079 | +0.27(+4.17%) |
Aug 10, 2004 | 6.474 | 6.584 | 6.425 | 6.487 | 25,393 | +0.01(+0.11%) |
Aug 09, 2004 | 6.480 | 6.480 | 6.397 | 6.480 | 15,149 | -0.03(-0.53%) |
Aug 06, 2004 | 6.515 | 6.529 | 6.487 | 6.515 | 1,298 | -0.06(-0.84%) |
Aug 05, 2004 | 6.584 | 6.584 | 6.571 | 6.571 | 288 | +0.04(+0.64%) |
Aug 04, 2004 | 6.640 | 6.640 | 6.515 | 6.529 | 8,512 | -0.14(-2.08%) |
Aug 03, 2004 | 6.827 | 6.827 | 6.654 | 6.668 | 14,427 | -0.20(-2.93%) |
Aug 02, 2004 | 6.931 | 6.931 | 6.827 | 6.869 | 14,427 | -0.21(-2.94%) |
Jul 30, 2004 | 6.654 | 7.077 | 6.654 | 7.077 | 35,348 | +0.35(+5.26%) |
Jul 29, 2004 | 6.758 | 6.876 | 6.619 | 6.723 | 63,338 | +0.00(+0.00%) |
Jul 28, 2004 | 6.792 | 6.792 | 6.723 | 6.723 | 3,895 | -0.07(-1.02%) |
Jul 27, 2004 | 6.792 | 6.792 | 6.730 | 6.792 | 14,860 | +0.00(+0.00%) |
Jul 26, 2004 | 6.723 | 6.792 | 6.584 | 6.792 | 16,015 | +0.05(+0.72%) |
Jul 23, 2004 | 6.792 | 6.792 | 6.654 | 6.744 | 12,552 | -0.05(-0.71%) |
Jul 22, 2004 | 6.723 | 6.792 | 6.661 | 6.792 | 11,542 | +0.05(+0.72%) |
Jul 21, 2004 | 6.882 | 6.910 | 6.723 | 6.744 | 7,069 | -0.21(-3.05%) |
Jul 20, 2004 | 6.799 | 6.956 | 6.730 | 6.956 | 5,338 | +0.10(+1.48%) |
Jul 19, 2004 | 6.855 | 6.855 | 6.688 | 6.855 | 11,686 | -0.01(-0.10%) |
Jul 16, 2004 | 6.889 | 6.889 | 6.855 | 6.862 | 1,442 | -0.03(-0.40%) |
Jul 15, 2004 | 6.889 | 6.889 | 6.889 | 6.889 | 144 | +0.00(+0.00%) |
Jul 14, 2004 | 6.924 | 6.931 | 6.837 | 6.889 | 2,885 | -0.05(-0.70%) |
Jul 13, 2004 | 6.938 | 6.966 | 6.931 | 6.938 | 2,452 | +0.01(+0.10%) |
Jul 12, 2004 | 6.862 | 6.931 | 6.827 | 6.931 | 2,741 | +0.02(+0.30%) |
Jul 09, 2004 | 6.924 | 6.966 | 6.862 | 6.910 | 9,522 | -0.02(-0.30%) |
Jul 08, 2004 | 6.924 | 6.979 | 6.862 | 6.931 | 7,213 | +0.01(+0.10%) |
Jul 07, 2004 | 6.896 | 6.945 | 6.896 | 6.924 | 5,194 | +0.08(+1.22%) |
Jul 06, 2004 | 6.792 | 6.876 | 6.758 | 6.841 | 7,646 | +0.06(+0.92%) |
Jul 02, 2004 | 6.779 | 6.779 | 6.779 | 6.779 | 432 | -0.01(-0.20%) |