Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.207 | 7.351 | 7.207 | 7.351 | 152,185 | +0.14(+2.00%) |
Sep 29, 2004 | 7.111 | 7.260 | 7.106 | 7.207 | 137,592 | +0.12(+1.76%) |
Sep 28, 2004 | 7.075 | 7.104 | 7.054 | 7.082 | 117,579 | +0.03(+0.44%) |
Sep 27, 2004 | 6.943 | 7.051 | 6.931 | 7.051 | 149,267 | +0.12(+1.77%) |
Sep 24, 2004 | 6.814 | 6.943 | 6.814 | 6.929 | 40,026 | +0.11(+1.55%) |
Sep 23, 2004 | 6.783 | 6.823 | 6.751 | 6.823 | 29,603 | +0.03(+0.46%) |
Sep 22, 2004 | 6.775 | 6.792 | 6.742 | 6.792 | 69,213 | +0.04(+0.53%) |
Sep 21, 2004 | 6.744 | 6.759 | 6.718 | 6.756 | 106,738 | +0.02(+0.36%) |
Sep 20, 2004 | 6.799 | 6.826 | 6.699 | 6.732 | 45,864 | -0.01(-0.11%) |
Sep 17, 2004 | 6.696 | 6.759 | 6.670 | 6.739 | 52,118 | +0.07(+1.01%) |
Sep 16, 2004 | 6.620 | 6.684 | 6.617 | 6.672 | 221,815 | +0.05(+0.80%) |
Sep 15, 2004 | 6.500 | 6.624 | 6.491 | 6.620 | 316,462 | +0.04(+0.62%) |
Sep 14, 2004 | 6.656 | 6.668 | 6.579 | 6.579 | 25,016 | -0.10(-1.51%) |
Sep 13, 2004 | 6.596 | 6.701 | 6.557 | 6.679 | 42,528 | +0.08(+1.16%) |
Sep 10, 2004 | 6.564 | 6.620 | 6.560 | 6.603 | 69,213 | +0.03(+0.44%) |
Sep 09, 2004 | 6.629 | 6.668 | 6.572 | 6.574 | 59,206 | -0.07(-1.05%) |
Sep 08, 2004 | 6.715 | 6.715 | 6.629 | 6.644 | 35,023 | -0.07(-1.07%) |
Sep 07, 2004 | 6.703 | 6.715 | 6.682 | 6.715 | 40,443 | +0.04(+0.54%) |
Sep 03, 2004 | 6.691 | 6.715 | 6.656 | 6.679 | 61,291 | -0.03(-0.50%) |
Sep 02, 2004 | 6.691 | 6.718 | 6.689 | 6.713 | 85,891 | -0.00(-0.04%) |
Sep 01, 2004 | 6.711 | 6.715 | 6.668 | 6.715 | 32,521 | +0.02(+0.25%) |
Aug 31, 2004 | 6.718 | 6.718 | 6.696 | 6.699 | 21,681 | -0.02(-0.32%) |
Aug 30, 2004 | 6.739 | 6.739 | 6.701 | 6.720 | 138,009 | -0.02(-0.25%) |
Aug 27, 2004 | 6.708 | 6.754 | 6.706 | 6.737 | 102,985 | +0.03(+0.50%) |
Aug 26, 2004 | 6.668 | 6.706 | 6.658 | 6.703 | 57,538 | +0.02(+0.25%) |
Aug 25, 2004 | 6.715 | 6.727 | 6.668 | 6.687 | 67,545 | -0.11(-1.55%) |
Aug 24, 2004 | 6.751 | 6.811 | 6.751 | 6.792 | 43,362 | +0.04(+0.60%) |
Aug 23, 2004 | 6.807 | 6.819 | 6.751 | 6.751 | 37,942 | -0.06(-0.81%) |
Aug 20, 2004 | 6.816 | 6.835 | 6.783 | 6.807 | 28,352 | -0.02(-0.35%) |
Aug 19, 2004 | 6.828 | 6.831 | 6.787 | 6.831 | 22,932 | +0.03(+0.39%) |
Aug 18, 2004 | 6.787 | 6.831 | 6.773 | 6.804 | 25,016 | +0.00(+0.04%) |
Aug 17, 2004 | 6.679 | 6.802 | 6.679 | 6.802 | 24,182 | +0.13(+1.98%) |
Aug 16, 2004 | 6.658 | 6.761 | 6.658 | 6.670 | 29,603 | +0.02(+0.32%) |
Aug 13, 2004 | 6.588 | 6.658 | 6.524 | 6.648 | 85,474 | +0.05(+0.76%) |
Aug 12, 2004 | 6.641 | 6.644 | 6.581 | 6.598 | 51,284 | -0.05(-0.79%) |
Aug 11, 2004 | 6.632 | 6.656 | 6.629 | 6.651 | 46,281 | +0.01(+0.11%) |
Aug 10, 2004 | 6.653 | 6.653 | 6.610 | 6.644 | 51,284 | +0.05(+0.76%) |
Aug 09, 2004 | 6.586 | 6.672 | 6.524 | 6.593 | 55,870 | -0.00(-0.07%) |
Aug 06, 2004 | 6.991 | 6.991 | 6.596 | 6.598 | 344,398 | -0.41(-5.88%) |
Aug 05, 2004 | 7.111 | 7.118 | 7.006 | 7.010 | 53,786 | -0.09(-1.25%) |
Aug 04, 2004 | 7.063 | 7.195 | 7.025 | 7.099 | 95,897 | +0.06(+0.85%) |
Aug 03, 2004 | 7.051 | 7.068 | 6.994 | 7.039 | 50,033 | -0.04(-0.51%) |
Aug 02, 2004 | 7.034 | 7.145 | 6.975 | 7.075 | 55,037 | -0.02(-0.27%) |
Jul 30, 2004 | 7.111 | 7.142 | 7.042 | 7.094 | 37,942 | +0.01(+0.10%) |
Jul 29, 2004 | 6.943 | 7.138 | 6.891 | 7.087 | 95,063 | +0.17(+2.46%) |
Jul 28, 2004 | 6.965 | 6.965 | 6.835 | 6.917 | 149,267 | -0.04(-0.55%) |
Jul 27, 2004 | 6.955 | 7.008 | 6.881 | 6.955 | 74,633 | -0.02(-0.28%) |
Jul 26, 2004 | 7.015 | 7.042 | 6.934 | 6.975 | 144,680 | +0.01(+0.21%) |
Jul 23, 2004 | 6.958 | 7.003 | 6.948 | 6.960 | 24,599 | +0.00(+0.00%) |
Jul 22, 2004 | 7.142 | 7.142 | 6.958 | 6.960 | 93,813 | -0.16(-2.22%) |
Jul 21, 2004 | 7.118 | 7.183 | 7.106 | 7.118 | 116,328 | +0.02(+0.27%) |
Jul 20, 2004 | 7.039 | 7.183 | 6.991 | 7.099 | 85,474 | +0.04(+0.51%) |
Jul 19, 2004 | 7.123 | 7.130 | 7.039 | 7.063 | 44,613 | -0.03(-0.37%) |
Jul 16, 2004 | 7.087 | 7.121 | 7.075 | 7.090 | 32,938 | +0.00(+0.07%) |
Jul 15, 2004 | 7.174 | 7.174 | 7.075 | 7.085 | 139,677 | -0.11(-1.53%) |
Jul 14, 2004 | 7.162 | 7.255 | 7.099 | 7.195 | 39,193 | +0.02(+0.30%) |
Jul 13, 2004 | 7.159 | 7.248 | 7.142 | 7.174 | 57,121 | +0.01(+0.13%) |
Jul 12, 2004 | 7.181 | 7.181 | 7.159 | 7.164 | 111,741 | +0.00(+0.03%) |
Jul 09, 2004 | 7.195 | 7.195 | 7.092 | 7.162 | 65,877 | -0.04(-0.50%) |
Jul 08, 2004 | 7.198 | 7.231 | 7.159 | 7.198 | 155,104 | +0.02(+0.33%) |
Jul 07, 2004 | 7.193 | 7.279 | 7.171 | 7.174 | 300,618 | +0.02(+0.34%) |
Jul 06, 2004 | 6.991 | 7.200 | 6.991 | 7.150 | 211,392 | +0.18(+2.65%) |
Jul 02, 2004 | 7.003 | 7.003 | 6.931 | 6.965 | 82,555 | -0.01(-0.21%) |