Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.376 | 6.417 | 6.364 | 6.382 | 84,851 | -0.01(-0.09%) |
Sep 29, 2004 | 6.405 | 6.405 | 6.340 | 6.388 | 47,007 | -0.01(-0.18%) |
Sep 28, 2004 | 6.423 | 6.423 | 6.335 | 6.399 | 87,906 | -0.01(-0.18%) |
Sep 27, 2004 | 6.423 | 6.429 | 6.388 | 6.411 | 72,633 | -0.11(-1.72%) |
Sep 24, 2004 | 6.517 | 6.541 | 6.476 | 6.523 | 59,226 | +0.04(+0.64%) |
Sep 23, 2004 | 6.564 | 6.600 | 6.447 | 6.482 | 63,978 | -0.10(-1.52%) |
Sep 22, 2004 | 6.647 | 6.647 | 6.582 | 6.582 | 106,064 | -0.15(-2.27%) |
Sep 21, 2004 | 6.641 | 6.741 | 6.641 | 6.735 | 66,863 | +0.09(+1.33%) |
Sep 20, 2004 | 6.606 | 6.665 | 6.582 | 6.647 | 123,883 | -0.08(-1.23%) |
Sep 17, 2004 | 6.718 | 6.765 | 6.706 | 6.729 | 38,522 | +0.01(+0.09%) |
Sep 16, 2004 | 6.700 | 6.729 | 6.659 | 6.723 | 180,734 | -0.01(-0.09%) |
Sep 15, 2004 | 6.706 | 6.753 | 6.688 | 6.729 | 73,651 | -0.05(-0.70%) |
Sep 14, 2004 | 6.747 | 6.777 | 6.700 | 6.777 | 47,686 | -0.02(-0.26%) |
Sep 13, 2004 | 6.777 | 6.818 | 6.741 | 6.794 | 144,078 | +0.14(+2.04%) |
Sep 10, 2004 | 6.606 | 6.688 | 6.582 | 6.659 | 60,414 | +0.04(+0.53%) |
Sep 09, 2004 | 6.629 | 6.653 | 6.570 | 6.623 | 106,064 | -0.05(-0.71%) |
Sep 08, 2004 | 6.594 | 6.694 | 6.576 | 6.670 | 64,657 | +0.00(+0.00%) |
Sep 07, 2004 | 6.576 | 6.670 | 6.576 | 6.670 | 80,439 | +0.06(+0.89%) |
Sep 03, 2004 | 6.612 | 6.629 | 6.558 | 6.612 | 68,051 | -0.06(-0.88%) |
Sep 02, 2004 | 6.588 | 6.670 | 6.423 | 6.670 | 98,767 | +0.05(+0.71%) |
Sep 01, 2004 | 6.594 | 6.670 | 6.594 | 6.623 | 38,522 | -0.02(-0.27%) |
Aug 31, 2004 | 6.629 | 6.682 | 6.582 | 6.641 | 36,995 | -0.04(-0.53%) |
Aug 30, 2004 | 6.741 | 6.782 | 6.647 | 6.676 | 91,470 | -0.02(-0.35%) |
Aug 27, 2004 | 6.635 | 6.741 | 6.617 | 6.700 | 431,047 | +0.06(+0.98%) |
Aug 26, 2004 | 6.570 | 6.641 | 6.570 | 6.635 | 97,070 | +0.04(+0.63%) |
Aug 25, 2004 | 6.452 | 6.612 | 6.452 | 6.594 | 68,560 | -0.02(-0.36%) |
Aug 24, 2004 | 6.688 | 6.718 | 6.588 | 6.617 | 76,706 | -0.01(-0.18%) |
Aug 23, 2004 | 6.659 | 6.700 | 6.606 | 6.629 | 104,707 | -0.05(-0.79%) |
Aug 20, 2004 | 6.570 | 6.694 | 6.570 | 6.682 | 102,840 | +0.09(+1.34%) |
Aug 19, 2004 | 6.617 | 6.712 | 6.541 | 6.594 | 367,408 | -0.05(-0.80%) |
Aug 18, 2004 | 6.505 | 6.688 | 6.505 | 6.647 | 152,733 | -0.02(-0.35%) |
Aug 17, 2004 | 6.718 | 6.747 | 6.606 | 6.670 | 98,767 | +0.08(+1.25%) |
Aug 16, 2004 | 6.541 | 6.641 | 6.529 | 6.588 | 59,905 | +0.10(+1.54%) |
Aug 13, 2004 | 6.470 | 6.529 | 6.464 | 6.488 | 88,924 | +0.15(+2.42%) |
Aug 12, 2004 | 6.376 | 6.388 | 6.305 | 6.335 | 61,772 | -0.08(-1.19%) |
Aug 11, 2004 | 6.423 | 6.435 | 6.329 | 6.411 | 89,773 | -0.03(-0.46%) |
Aug 10, 2004 | 6.417 | 6.476 | 6.364 | 6.441 | 95,373 | +0.12(+1.96%) |
Aug 09, 2004 | 6.311 | 6.352 | 6.282 | 6.317 | 30,207 | -0.04(-0.65%) |
Aug 06, 2004 | 6.394 | 6.458 | 6.352 | 6.358 | 56,171 | -0.08(-1.28%) |
Aug 05, 2004 | 6.494 | 6.523 | 6.399 | 6.441 | 116,586 | -0.11(-1.62%) |
Aug 04, 2004 | 6.376 | 6.576 | 6.376 | 6.547 | 160,200 | -0.09(-1.42%) |
Aug 03, 2004 | 6.606 | 6.676 | 6.606 | 6.641 | 48,704 | -0.05(-0.70%) |
Aug 02, 2004 | 6.700 | 6.729 | 6.647 | 6.688 | 90,621 | -0.03(-0.44%) |
Jul 30, 2004 | 6.694 | 6.747 | 6.641 | 6.718 | 32,073 | -0.06(-0.96%) |
Jul 29, 2004 | 6.682 | 6.835 | 6.670 | 6.782 | 62,790 | +0.08(+1.14%) |
Jul 28, 2004 | 6.753 | 6.777 | 6.606 | 6.706 | 57,529 | -0.05(-0.78%) |
Jul 27, 2004 | 6.759 | 6.777 | 6.659 | 6.759 | 142,381 | +0.00(+0.00%) |
Jul 26, 2004 | 6.735 | 6.818 | 6.729 | 6.759 | 81,457 | -0.04(-0.52%) |
Jul 23, 2004 | 6.835 | 6.865 | 6.729 | 6.794 | 162,067 | -0.10(-1.45%) |
Jul 22, 2004 | 6.812 | 6.894 | 6.812 | 6.894 | 23,928 | -0.04(-0.51%) |
Jul 21, 2004 | 7.042 | 7.071 | 6.930 | 6.930 | 35,637 | -0.11(-1.51%) |
Jul 20, 2004 | 6.965 | 7.065 | 6.936 | 7.036 | 90,452 | +0.02(+0.34%) |
Jul 19, 2004 | 6.971 | 7.030 | 6.942 | 7.012 | 57,359 | +0.05(+0.76%) |
Jul 16, 2004 | 7.000 | 7.018 | 6.912 | 6.959 | 35,128 | +0.07(+1.03%) |
Jul 15, 2004 | 6.865 | 6.953 | 6.855 | 6.888 | 62,790 | -0.08(-1.10%) |
Jul 14, 2004 | 6.971 | 7.101 | 6.930 | 6.965 | 82,985 | -0.13(-1.83%) |
Jul 13, 2004 | 6.983 | 7.112 | 6.959 | 7.095 | 57,699 | +0.10(+1.43%) |
Jul 12, 2004 | 7.012 | 7.053 | 6.965 | 6.995 | 42,765 | +0.01(+0.08%) |
Jul 09, 2004 | 6.924 | 7.012 | 6.871 | 6.989 | 120,998 | -0.05(-0.67%) |
Jul 08, 2004 | 6.953 | 7.089 | 6.942 | 7.036 | 63,129 | -0.09(-1.32%) |
Jul 07, 2004 | 7.107 | 7.160 | 7.101 | 7.130 | 45,141 | +0.04(+0.58%) |
Jul 06, 2004 | 7.107 | 7.148 | 7.053 | 7.089 | 22,909 | -0.09(-1.23%) |
Jul 02, 2004 | 7.142 | 7.366 | 7.130 | 7.177 | 78,742 | -0.02(-0.33%) |