Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.360 | 6.420 | 6.308 | 6.330 | 253,527 | -0.05(-0.83%) |
Sep 29, 2004 | 6.382 | 6.470 | 6.338 | 6.382 | 228,493 | +0.01(+0.21%) |
Sep 28, 2004 | 6.202 | 6.380 | 6.165 | 6.369 | 261,265 | +0.19(+3.06%) |
Sep 27, 2004 | 6.316 | 6.345 | 6.171 | 6.180 | 373,691 | -0.14(-2.16%) |
Sep 24, 2004 | 6.360 | 6.404 | 6.312 | 6.316 | 1,206,190 | -0.05(-0.86%) |
Sep 23, 2004 | 6.196 | 6.395 | 6.196 | 6.371 | 310,878 | +0.19(+3.13%) |
Sep 22, 2004 | 6.404 | 6.404 | 6.147 | 6.178 | 248,065 | -0.25(-3.93%) |
Sep 21, 2004 | 6.393 | 6.444 | 6.354 | 6.431 | 274,010 | +0.02(+0.38%) |
Sep 20, 2004 | 6.360 | 6.422 | 6.314 | 6.406 | 130,632 | +0.05(+0.73%) |
Sep 17, 2004 | 6.415 | 6.428 | 6.332 | 6.360 | 474,283 | -0.03(-0.52%) |
Sep 16, 2004 | 6.371 | 6.415 | 6.332 | 6.393 | 324,988 | +0.02(+0.34%) |
Sep 15, 2004 | 6.369 | 6.398 | 6.250 | 6.371 | 964,952 | +0.00(+0.03%) |
Sep 14, 2004 | 6.503 | 6.503 | 6.363 | 6.369 | 350,933 | -0.16(-2.39%) |
Sep 13, 2004 | 6.481 | 6.558 | 6.481 | 6.525 | 183,887 | +0.03(+0.51%) |
Sep 10, 2004 | 6.569 | 6.580 | 6.479 | 6.492 | 545,289 | -0.09(-1.37%) |
Sep 09, 2004 | 6.459 | 6.591 | 6.459 | 6.582 | 190,259 | +0.14(+2.11%) |
Sep 08, 2004 | 6.492 | 6.595 | 6.428 | 6.446 | 248,065 | -0.05(-0.71%) |
Sep 07, 2004 | 6.371 | 6.516 | 6.371 | 6.492 | 413,746 | +0.15(+2.36%) |
Sep 03, 2004 | 6.529 | 6.602 | 6.330 | 6.343 | 359,126 | -0.19(-2.86%) |
Sep 02, 2004 | 6.466 | 6.529 | 6.393 | 6.529 | 1,070,551 | +0.06(+0.99%) |
Sep 01, 2004 | 6.391 | 6.479 | 6.391 | 6.466 | 848,430 | +0.07(+1.17%) |
Aug 31, 2004 | 6.327 | 6.428 | 6.312 | 6.391 | 313,609 | +0.04(+0.69%) |
Aug 30, 2004 | 6.327 | 6.360 | 6.314 | 6.347 | 294,037 | -0.02(-0.28%) |
Aug 27, 2004 | 6.305 | 6.371 | 6.277 | 6.365 | 161,584 | +0.04(+0.59%) |
Aug 26, 2004 | 6.363 | 6.363 | 6.239 | 6.327 | 363,222 | -0.06(-0.89%) |
Aug 25, 2004 | 6.321 | 6.384 | 6.176 | 6.384 | 290,396 | +0.07(+1.18%) |
Aug 24, 2004 | 6.316 | 6.349 | 6.220 | 6.310 | 291,761 | +0.01(+0.14%) |
Aug 23, 2004 | 6.279 | 6.393 | 6.261 | 6.301 | 358,215 | +0.02(+0.35%) |
Aug 20, 2004 | 6.207 | 6.281 | 6.174 | 6.279 | 797,451 | +0.11(+1.71%) |
Aug 19, 2004 | 6.171 | 6.294 | 6.152 | 6.174 | 1,615,385 | +0.00(+0.07%) |
Aug 18, 2004 | 6.152 | 6.178 | 6.116 | 6.169 | 970,869 | +0.02(+0.29%) |
Aug 17, 2004 | 6.297 | 6.305 | 6.141 | 6.152 | 1,142,922 | -0.17(-2.64%) |
Aug 16, 2004 | 6.156 | 6.319 | 6.149 | 6.319 | 311,333 | +0.16(+2.64%) |
Aug 13, 2004 | 6.156 | 6.261 | 6.149 | 6.156 | 375,967 | -0.03(-0.46%) |
Aug 12, 2004 | 6.272 | 6.283 | 6.147 | 6.185 | 279,016 | -0.11(-1.78%) |
Aug 11, 2004 | 6.338 | 6.349 | 6.141 | 6.297 | 684,115 | -0.07(-1.10%) |
Aug 10, 2004 | 6.196 | 6.371 | 6.196 | 6.367 | 526,627 | +0.22(+3.65%) |
Aug 09, 2004 | 6.283 | 6.321 | 6.141 | 6.143 | 829,768 | -0.07(-1.20%) |
Aug 06, 2004 | 6.773 | 6.773 | 6.114 | 6.218 | 2,237,142 | -0.56(-8.21%) |
Aug 05, 2004 | 6.916 | 6.929 | 6.734 | 6.773 | 258,079 | -0.15(-2.22%) |
Aug 04, 2004 | 6.947 | 6.997 | 6.868 | 6.927 | 270,823 | -0.04(-0.60%) |
Aug 03, 2004 | 6.956 | 7.030 | 6.890 | 6.969 | 282,203 | +0.02(+0.22%) |
Aug 02, 2004 | 6.997 | 7.026 | 6.877 | 6.954 | 657,715 | -0.07(-1.00%) |
Jul 30, 2004 | 7.118 | 7.118 | 7.013 | 7.024 | 291,761 | -0.12(-1.69%) |
Jul 29, 2004 | 7.107 | 7.156 | 7.008 | 7.145 | 253,982 | +0.06(+0.84%) |
Jul 28, 2004 | 7.052 | 7.167 | 6.954 | 7.085 | 638,598 | +0.00(+0.00%) |
Jul 27, 2004 | 6.866 | 7.085 | 6.866 | 7.085 | 474,738 | +0.10(+1.38%) |
Jul 26, 2004 | 7.294 | 7.298 | 6.989 | 6.989 | 459,262 | -0.31(-4.24%) |
Jul 23, 2004 | 7.118 | 7.323 | 7.096 | 7.298 | 654,529 | +0.16(+2.31%) |
Jul 22, 2004 | 7.107 | 7.184 | 7.063 | 7.134 | 524,806 | +0.01(+0.19%) |
Jul 21, 2004 | 7.230 | 7.252 | 7.107 | 7.120 | 320,892 | -0.11(-1.49%) |
Jul 20, 2004 | 7.019 | 7.230 | 7.019 | 7.228 | 253,527 | +0.23(+3.30%) |
Jul 19, 2004 | 7.011 | 7.059 | 6.943 | 6.997 | 547,109 | -0.01(-0.19%) |
Jul 16, 2004 | 7.096 | 7.103 | 6.888 | 7.011 | 364,133 | -0.07(-0.96%) |
Jul 15, 2004 | 7.041 | 7.083 | 6.997 | 7.079 | 494,765 | +0.02(+0.22%) |
Jul 14, 2004 | 7.142 | 7.142 | 6.927 | 7.063 | 670,915 | -0.08(-1.08%) |
Jul 13, 2004 | 7.294 | 7.303 | 7.136 | 7.140 | 368,684 | -0.15(-2.11%) |
Jul 12, 2004 | 7.360 | 7.373 | 7.292 | 7.294 | 378,698 | -0.05(-0.66%) |
Jul 09, 2004 | 7.342 | 7.457 | 7.334 | 7.342 | 294,947 | +0.02(+0.30%) |
Jul 08, 2004 | 7.639 | 7.661 | 7.316 | 7.320 | 472,007 | -0.35(-4.58%) |
Jul 07, 2004 | 7.514 | 7.700 | 7.492 | 7.672 | 368,684 | +0.18(+2.40%) |
Jul 06, 2004 | 7.648 | 7.654 | 7.470 | 7.492 | 307,237 | -0.16(-2.04%) |
Jul 02, 2004 | 7.624 | 7.672 | 7.624 | 7.648 | 143,832 | -0.03(-0.37%) |