Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.100 | 7.100 | 6.809 | 6.916 | 664,352 | -0.21(-2.95%) |
Sep 29, 2004 | 7.239 | 7.239 | 7.006 | 7.127 | 193,546 | -0.11(-1.55%) |
Sep 28, 2004 | 7.234 | 7.373 | 7.145 | 7.239 | 289,984 | +0.00(+0.06%) |
Sep 27, 2004 | 7.167 | 7.279 | 7.078 | 7.234 | 300,699 | +0.04(+0.50%) |
Sep 24, 2004 | 7.122 | 7.203 | 7.122 | 7.199 | 124,789 | +0.07(+0.94%) |
Sep 23, 2004 | 7.078 | 7.131 | 7.078 | 7.131 | 115,413 | +0.01(+0.13%) |
Sep 22, 2004 | 7.158 | 7.167 | 7.064 | 7.122 | 215,869 | -0.03(-0.44%) |
Sep 21, 2004 | 7.078 | 7.163 | 7.060 | 7.154 | 370,126 | +0.10(+1.40%) |
Sep 20, 2004 | 7.055 | 7.181 | 7.015 | 7.055 | 251,364 | -0.04(-0.63%) |
Sep 17, 2004 | 7.033 | 7.145 | 7.033 | 7.100 | 87,508 | +0.00(+0.06%) |
Sep 16, 2004 | 6.899 | 7.096 | 6.899 | 7.096 | 124,566 | +0.20(+2.86%) |
Sep 15, 2004 | 6.854 | 6.939 | 6.742 | 6.899 | 127,691 | -0.03(-0.45%) |
Sep 14, 2004 | 6.988 | 6.988 | 6.872 | 6.930 | 112,511 | -0.01(-0.19%) |
Sep 13, 2004 | 6.943 | 7.046 | 6.921 | 6.943 | 211,405 | +0.04(+0.65%) |
Sep 10, 2004 | 6.831 | 6.939 | 6.831 | 6.899 | 299,360 | +0.09(+1.32%) |
Sep 09, 2004 | 6.764 | 6.809 | 6.742 | 6.809 | 142,425 | +0.00(+0.00%) |
Sep 08, 2004 | 6.809 | 6.831 | 6.728 | 6.809 | 101,795 | +0.02(+0.33%) |
Sep 07, 2004 | 6.809 | 6.854 | 6.755 | 6.787 | 145,996 | +0.00(+0.00%) |
Sep 03, 2004 | 6.854 | 6.854 | 6.787 | 6.787 | 121,664 | -0.07(-0.98%) |
Sep 02, 2004 | 6.809 | 6.894 | 6.787 | 6.854 | 166,311 | +0.04(+0.66%) |
Sep 01, 2004 | 6.715 | 6.894 | 6.706 | 6.809 | 552,064 | +0.13(+2.01%) |
Aug 31, 2004 | 6.531 | 6.675 | 6.473 | 6.675 | 273,911 | +0.19(+2.90%) |
Aug 30, 2004 | 6.271 | 6.527 | 6.271 | 6.486 | 205,377 | -0.01(-0.14%) |
Aug 27, 2004 | 6.249 | 6.585 | 6.227 | 6.495 | 744,048 | +0.22(+3.57%) |
Aug 26, 2004 | 6.312 | 6.356 | 6.227 | 6.271 | 157,381 | -0.04(-0.64%) |
Aug 25, 2004 | 6.271 | 6.312 | 6.227 | 6.312 | 196,894 | +0.06(+1.00%) |
Aug 24, 2004 | 6.271 | 6.307 | 6.227 | 6.249 | 175,687 | -0.07(-1.06%) |
Aug 23, 2004 | 6.316 | 6.361 | 6.240 | 6.316 | 219,664 | +0.04(+0.71%) |
Aug 20, 2004 | 6.294 | 6.361 | 6.231 | 6.271 | 489,781 | -0.07(-1.06%) |
Aug 19, 2004 | 6.159 | 6.339 | 6.137 | 6.339 | 624,393 | +0.18(+2.91%) |
Aug 18, 2004 | 5.868 | 6.159 | 5.868 | 6.159 | 637,564 | +0.29(+4.96%) |
Aug 17, 2004 | 5.832 | 5.891 | 5.823 | 5.868 | 334,631 | +0.02(+0.38%) |
Aug 16, 2004 | 5.823 | 5.855 | 5.823 | 5.846 | 748,289 | +0.02(+0.38%) |