Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.976 | 7.015 | 6.839 | 7.015 | 60,300 | +0.08(+1.12%) |
Sep 29, 2004 | 6.816 | 6.976 | 6.781 | 6.937 | 43,621 | +0.18(+2.71%) |
Sep 28, 2004 | 6.812 | 6.820 | 6.707 | 6.754 | 52,859 | +0.01(+0.17%) |
Sep 27, 2004 | 6.820 | 6.820 | 6.723 | 6.742 | 85,703 | -0.04(-0.57%) |
Sep 24, 2004 | 6.723 | 7.015 | 6.719 | 6.781 | 119,574 | +0.11(+1.58%) |
Sep 23, 2004 | 6.083 | 6.750 | 6.083 | 6.676 | 228,372 | +0.62(+10.16%) |
Sep 22, 2004 | 6.360 | 6.473 | 5.967 | 6.060 | 75,439 | -0.30(-4.72%) |
Sep 21, 2004 | 6.154 | 6.360 | 6.115 | 6.360 | 59,787 | +0.25(+4.02%) |
Sep 20, 2004 | 6.080 | 6.161 | 6.041 | 6.115 | 63,892 | -0.02(-0.38%) |
Sep 17, 2004 | 6.313 | 6.313 | 5.963 | 6.138 | 114,699 | -0.18(-2.78%) |
Sep 16, 2004 | 6.493 | 6.504 | 6.313 | 6.313 | 56,194 | -0.18(-2.82%) |
Sep 15, 2004 | 6.547 | 6.567 | 6.489 | 6.497 | 55,425 | -0.05(-0.77%) |
Sep 14, 2004 | 6.715 | 6.715 | 6.528 | 6.547 | 55,938 | -0.20(-3.00%) |
Sep 13, 2004 | 6.762 | 6.820 | 6.750 | 6.750 | 54,142 | -0.11(-1.59%) |
Sep 10, 2004 | 6.859 | 6.859 | 6.672 | 6.859 | 31,561 | +0.00(+0.00%) |
Sep 09, 2004 | 6.754 | 6.859 | 6.703 | 6.859 | 57,477 | +0.09(+1.27%) |
Sep 08, 2004 | 6.703 | 6.878 | 6.703 | 6.773 | 26,429 | +0.08(+1.22%) |
Sep 07, 2004 | 6.902 | 6.917 | 6.625 | 6.691 | 89,296 | -0.17(-2.50%) |
Sep 03, 2004 | 6.781 | 6.937 | 6.781 | 6.863 | 30,278 | +0.02(+0.34%) |
Sep 02, 2004 | 6.567 | 6.839 | 6.508 | 6.839 | 42,082 | +0.22(+3.30%) |
Sep 01, 2004 | 6.567 | 6.645 | 6.504 | 6.621 | 57,477 | -0.07(-1.11%) |
Aug 31, 2004 | 6.839 | 6.898 | 6.664 | 6.695 | 20,527 | -0.12(-1.83%) |
Aug 30, 2004 | 7.003 | 7.003 | 6.820 | 6.820 | 23,863 | -0.22(-3.15%) |
Aug 27, 2004 | 7.132 | 7.151 | 7.034 | 7.042 | 29,252 | -0.12(-1.69%) |
Aug 26, 2004 | 7.190 | 7.272 | 7.093 | 7.163 | 17,192 | -0.03(-0.38%) |
Aug 25, 2004 | 6.956 | 7.190 | 6.956 | 7.190 | 56,451 | +0.23(+3.36%) |
Aug 24, 2004 | 6.672 | 6.956 | 6.672 | 6.956 | 38,233 | +0.33(+5.00%) |
Aug 23, 2004 | 6.703 | 6.703 | 6.508 | 6.625 | 37,206 | -0.02(-0.29%) |
Aug 20, 2004 | 6.703 | 6.742 | 6.625 | 6.645 | 32,331 | -0.04(-0.58%) |
Aug 19, 2004 | 6.976 | 6.976 | 6.664 | 6.684 | 21,554 | -0.25(-3.65%) |
Aug 18, 2004 | 6.469 | 6.937 | 6.469 | 6.937 | 70,307 | +0.47(+7.23%) |
Aug 17, 2004 | 6.547 | 6.547 | 6.430 | 6.469 | 16,165 | -0.04(-0.60%) |
Aug 16, 2004 | 6.493 | 6.539 | 6.469 | 6.508 | 15,139 | +0.04(+0.54%) |
Aug 13, 2004 | 6.430 | 6.504 | 6.430 | 6.473 | 17,705 | +0.06(+0.97%) |
Aug 12, 2004 | 6.500 | 6.508 | 6.372 | 6.411 | 38,746 | -0.10(-1.50%) |
Aug 11, 2004 | 6.586 | 6.586 | 6.469 | 6.508 | 21,554 | -0.03(-0.48%) |
Aug 10, 2004 | 6.547 | 6.555 | 6.489 | 6.539 | 43,878 | +0.03(+0.48%) |
Aug 09, 2004 | 6.528 | 6.621 | 6.469 | 6.508 | 79,288 | +0.08(+1.21%) |
Aug 06, 2004 | 6.352 | 6.469 | 6.333 | 6.430 | 50,036 | +0.02(+0.24%) |
Aug 05, 2004 | 6.672 | 6.672 | 6.411 | 6.415 | 33,101 | -0.12(-1.85%) |
Aug 04, 2004 | 6.430 | 6.606 | 6.411 | 6.536 | 41,055 | +0.11(+1.64%) |
Aug 03, 2004 | 6.411 | 6.547 | 6.348 | 6.430 | 40,029 | -0.02(-0.30%) |
Aug 02, 2004 | 6.352 | 6.469 | 6.255 | 6.450 | 29,252 | +0.04(+0.61%) |
Jul 30, 2004 | 6.508 | 6.528 | 6.189 | 6.411 | 64,919 | -0.05(-0.72%) |
Jul 29, 2004 | 6.469 | 6.547 | 6.391 | 6.458 | 44,648 | +0.04(+0.67%) |
Jul 28, 2004 | 6.754 | 6.754 | 6.337 | 6.415 | 53,885 | -0.20(-3.06%) |
Jul 27, 2004 | 6.481 | 6.617 | 6.481 | 6.617 | 25,146 | +0.18(+2.85%) |
Jul 26, 2004 | 6.282 | 6.450 | 6.232 | 6.434 | 59,787 | +0.20(+3.19%) |
Jul 23, 2004 | 6.625 | 6.625 | 6.235 | 6.235 | 69,794 | -0.35(-5.33%) |
Jul 22, 2004 | 6.898 | 6.898 | 6.555 | 6.586 | 46,700 | -0.25(-3.70%) |
Jul 21, 2004 | 7.112 | 7.210 | 6.839 | 6.839 | 43,108 | -0.27(-3.78%) |
Jul 20, 2004 | 7.015 | 7.231 | 6.859 | 7.108 | 54,398 | +0.11(+1.56%) |
Jul 19, 2004 | 7.073 | 7.093 | 6.960 | 6.999 | 40,029 | +0.06(+0.90%) |
Jul 16, 2004 | 7.132 | 7.151 | 6.937 | 6.937 | 37,463 | -0.17(-2.36%) |
Jul 15, 2004 | 7.307 | 7.307 | 6.991 | 7.104 | 49,780 | -0.20(-2.77%) |
Jul 14, 2004 | 7.171 | 7.346 | 7.015 | 7.307 | 51,063 | +0.10(+1.35%) |
Jul 13, 2004 | 7.054 | 7.210 | 7.015 | 7.210 | 22,067 | +0.12(+1.65%) |
Jul 12, 2004 | 6.730 | 7.190 | 6.672 | 7.093 | 64,406 | +0.32(+4.78%) |
Jul 09, 2004 | 6.528 | 6.820 | 6.430 | 6.769 | 20,271 | +0.24(+3.70%) |
Jul 08, 2004 | 6.820 | 6.820 | 6.528 | 6.528 | 52,859 | -0.34(-4.88%) |
Jul 07, 2004 | 6.781 | 6.898 | 6.703 | 6.863 | 40,029 | +0.18(+2.68%) |
Jul 06, 2004 | 6.995 | 6.995 | 6.625 | 6.684 | 57,991 | -0.41(-5.77%) |
Jul 02, 2004 | 7.171 | 7.221 | 7.093 | 7.093 | 24,120 | -0.10(-1.36%) |