Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.347 | 6.374 | 6.251 | 6.310 | 154,316 | -0.05(-0.82%) |
Sep 29, 2004 | 6.232 | 6.362 | 6.217 | 6.362 | 118,910 | +0.09(+1.48%) |
Sep 28, 2004 | 6.257 | 6.269 | 6.185 | 6.269 | 155,318 | +0.03(+0.55%) |
Sep 27, 2004 | 6.324 | 6.324 | 6.205 | 6.235 | 127,929 | -0.10(-1.54%) |
Sep 24, 2004 | 6.347 | 6.360 | 6.272 | 6.332 | 34,403 | +0.01(+0.14%) |
Sep 23, 2004 | 6.287 | 6.360 | 6.266 | 6.323 | 34,737 | +0.06(+0.91%) |
Sep 22, 2004 | 6.372 | 6.372 | 6.169 | 6.266 | 135,945 | -0.15(-2.33%) |
Sep 21, 2004 | 6.482 | 6.482 | 6.407 | 6.416 | 92,523 | -0.09(-1.36%) |
Sep 20, 2004 | 6.525 | 6.527 | 6.390 | 6.504 | 119,578 | -0.02(-0.30%) |
Sep 17, 2004 | 6.560 | 6.560 | 6.417 | 6.524 | 309,968 | -0.01(-0.21%) |
Sep 16, 2004 | 6.488 | 6.540 | 6.476 | 6.537 | 56,449 | +0.05(+0.76%) |
Sep 15, 2004 | 6.404 | 6.504 | 6.404 | 6.488 | 91,855 | +0.03(+0.53%) |
Sep 14, 2004 | 6.449 | 6.504 | 6.431 | 6.453 | 63,129 | -0.03(-0.51%) |
Sep 13, 2004 | 6.452 | 6.510 | 6.369 | 6.486 | 148,304 | -0.00(-0.02%) |
Sep 10, 2004 | 6.377 | 6.488 | 6.354 | 6.488 | 96,197 | +0.05(+0.77%) |
Sep 09, 2004 | 6.221 | 6.482 | 6.221 | 6.438 | 292,934 | +0.22(+3.49%) |
Sep 08, 2004 | 6.137 | 6.244 | 6.137 | 6.221 | 179,033 | -0.01(-0.10%) |
Sep 07, 2004 | 6.048 | 6.235 | 6.048 | 6.227 | 209,429 | +0.09(+1.51%) |
Sep 03, 2004 | 6.112 | 6.280 | 6.112 | 6.134 | 140,287 | -0.01(-0.24%) |
Sep 02, 2004 | 6.025 | 6.257 | 5.991 | 6.149 | 320,657 | +0.31(+5.36%) |
Sep 01, 2004 | 5.801 | 5.910 | 5.712 | 5.837 | 182,373 | -0.00(-0.03%) |
Aug 31, 2004 | 5.663 | 5.838 | 5.624 | 5.838 | 106,885 | +0.18(+3.12%) |
Aug 30, 2004 | 5.628 | 5.678 | 5.539 | 5.661 | 74,152 | +0.01(+0.24%) |
Aug 27, 2004 | 5.494 | 5.660 | 5.494 | 5.648 | 34,069 | +0.16(+2.89%) |
Aug 26, 2004 | 5.576 | 5.628 | 5.489 | 5.489 | 29,059 | -0.09(-1.56%) |
Aug 25, 2004 | 5.322 | 5.712 | 5.322 | 5.576 | 127,594 | +0.26(+4.93%) |
Aug 24, 2004 | 5.295 | 5.351 | 5.256 | 5.314 | 120,914 | +0.03(+0.51%) |
Aug 23, 2004 | 5.539 | 5.539 | 5.286 | 5.287 | 286,253 | -0.25(-4.44%) |
Aug 20, 2004 | 5.458 | 5.539 | 5.434 | 5.533 | 36,073 | +0.08(+1.40%) |
Aug 19, 2004 | 5.524 | 5.546 | 5.456 | 5.456 | 36,742 | -0.08(-1.46%) |
Aug 18, 2004 | 5.414 | 5.537 | 5.414 | 5.537 | 58,119 | +0.12(+2.13%) |
Aug 17, 2004 | 5.393 | 5.479 | 5.389 | 5.422 | 25,051 | +0.04(+0.67%) |
Aug 16, 2004 | 5.299 | 5.419 | 5.290 | 5.386 | 44,424 | +0.10(+1.84%) |
Aug 13, 2004 | 5.359 | 5.359 | 5.215 | 5.289 | 70,143 | -0.06(-1.06%) |
Aug 12, 2004 | 5.390 | 5.399 | 5.323 | 5.346 | 89,850 | -0.05(-1.00%) |
Aug 11, 2004 | 5.329 | 5.417 | 5.314 | 5.399 | 55,113 | +0.06(+1.18%) |
Aug 10, 2004 | 5.260 | 5.353 | 5.253 | 5.337 | 62,127 | +0.09(+1.74%) |
Aug 09, 2004 | 5.277 | 5.305 | 5.199 | 5.245 | 76,490 | -0.02(-0.45%) |
Aug 06, 2004 | 5.498 | 5.503 | 5.269 | 5.269 | 76,824 | -0.25(-4.61%) |
Aug 05, 2004 | 5.594 | 5.612 | 5.504 | 5.524 | 184,712 | -0.08(-1.39%) |
Aug 04, 2004 | 5.634 | 5.636 | 5.546 | 5.601 | 58,453 | -0.06(-0.98%) |
Aug 03, 2004 | 5.660 | 5.666 | 5.613 | 5.657 | 58,787 | -0.00(-0.05%) |
Aug 02, 2004 | 5.548 | 5.684 | 5.548 | 5.660 | 82,836 | +0.10(+1.75%) |
Jul 30, 2004 | 5.681 | 5.696 | 5.561 | 5.563 | 41,418 | -0.10(-1.80%) |
Jul 29, 2004 | 5.657 | 5.666 | 5.598 | 5.664 | 52,106 | +0.02(+0.40%) |
Jul 28, 2004 | 5.613 | 5.658 | 5.509 | 5.642 | 71,479 | +0.03(+0.51%) |
Jul 27, 2004 | 5.449 | 5.618 | 5.420 | 5.613 | 86,844 | +0.15(+2.82%) |
Jul 26, 2004 | 5.666 | 5.666 | 5.419 | 5.459 | 111,228 | -0.19(-3.42%) |
Jul 23, 2004 | 5.703 | 5.703 | 5.509 | 5.652 | 115,904 | -0.06(-1.05%) |
Jul 22, 2004 | 5.898 | 5.898 | 5.688 | 5.712 | 107,887 | -0.20(-3.42%) |
Jul 21, 2004 | 5.965 | 6.070 | 5.902 | 5.914 | 102,543 | -0.07(-1.10%) |
Jul 20, 2004 | 5.980 | 5.980 | 5.905 | 5.980 | 98,869 | -0.03(-0.52%) |
Jul 19, 2004 | 5.980 | 6.048 | 5.950 | 6.012 | 56,449 | +0.01(+0.25%) |
Jul 16, 2004 | 5.952 | 6.078 | 5.917 | 5.997 | 71,813 | +0.04(+0.75%) |
Jul 15, 2004 | 5.935 | 6.003 | 5.860 | 5.952 | 157,990 | +0.01(+0.15%) |
Jul 14, 2004 | 5.890 | 5.988 | 5.831 | 5.943 | 102,543 | +0.03(+0.51%) |
Jul 13, 2004 | 5.958 | 5.985 | 5.913 | 5.913 | 57,117 | -0.06(-1.00%) |
Jul 12, 2004 | 5.950 | 5.995 | 5.931 | 5.973 | 86,510 | +0.01(+0.25%) |
Jul 09, 2004 | 5.943 | 5.980 | 5.920 | 5.958 | 80,498 | +0.01(+0.25%) |
Jul 08, 2004 | 6.055 | 6.091 | 5.943 | 5.943 | 124,254 | -0.18(-2.93%) |
Jul 07, 2004 | 6.063 | 6.161 | 6.063 | 6.122 | 99,871 | -0.05(-0.85%) |
Jul 06, 2004 | 6.212 | 6.265 | 6.095 | 6.175 | 129,599 | -0.13(-2.07%) |
Jul 02, 2004 | 6.339 | 6.387 | 6.287 | 6.305 | 96,197 | -0.01(-0.19%) |