Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.209 | 7.353 | 7.209 | 7.353 | 152,149 | +0.14(+2.00%) |
Sep 29, 2004 | 7.113 | 7.262 | 7.108 | 7.209 | 137,559 | +0.12(+1.76%) |
Sep 28, 2004 | 7.077 | 7.106 | 7.055 | 7.084 | 117,551 | +0.03(+0.44%) |
Sep 27, 2004 | 6.945 | 7.053 | 6.933 | 7.053 | 149,231 | +0.12(+1.77%) |
Sep 24, 2004 | 6.815 | 6.945 | 6.815 | 6.931 | 40,017 | +0.11(+1.55%) |
Sep 23, 2004 | 6.784 | 6.825 | 6.753 | 6.825 | 29,596 | +0.03(+0.46%) |
Sep 22, 2004 | 6.777 | 6.794 | 6.743 | 6.794 | 69,196 | +0.04(+0.53%) |
Sep 21, 2004 | 6.746 | 6.760 | 6.719 | 6.758 | 106,713 | +0.02(+0.36%) |
Sep 20, 2004 | 6.801 | 6.827 | 6.700 | 6.734 | 45,853 | -0.01(-0.11%) |
Sep 17, 2004 | 6.698 | 6.760 | 6.671 | 6.741 | 52,106 | +0.07(+1.01%) |
Sep 16, 2004 | 6.621 | 6.686 | 6.619 | 6.674 | 221,763 | +0.05(+0.80%) |
Sep 15, 2004 | 6.501 | 6.626 | 6.493 | 6.621 | 316,387 | +0.04(+0.62%) |
Sep 14, 2004 | 6.657 | 6.669 | 6.580 | 6.580 | 25,010 | -0.10(-1.51%) |
Sep 13, 2004 | 6.597 | 6.703 | 6.559 | 6.681 | 42,518 | +0.08(+1.16%) |
Sep 10, 2004 | 6.566 | 6.621 | 6.561 | 6.604 | 69,196 | +0.03(+0.44%) |
Sep 09, 2004 | 6.631 | 6.669 | 6.573 | 6.576 | 59,192 | -0.07(-1.05%) |
Sep 08, 2004 | 6.717 | 6.717 | 6.631 | 6.645 | 35,015 | -0.07(-1.07%) |
Sep 07, 2004 | 6.705 | 6.717 | 6.683 | 6.717 | 40,434 | +0.04(+0.54%) |
Sep 03, 2004 | 6.693 | 6.717 | 6.657 | 6.681 | 61,276 | -0.03(-0.50%) |
Sep 02, 2004 | 6.693 | 6.719 | 6.691 | 6.715 | 85,870 | -0.00(-0.04%) |
Sep 01, 2004 | 6.712 | 6.717 | 6.669 | 6.717 | 32,514 | +0.02(+0.25%) |
Aug 31, 2004 | 6.719 | 6.719 | 6.698 | 6.700 | 21,676 | -0.02(-0.32%) |
Aug 30, 2004 | 6.741 | 6.741 | 6.703 | 6.722 | 137,976 | -0.02(-0.25%) |
Aug 27, 2004 | 6.710 | 6.755 | 6.707 | 6.739 | 102,961 | +0.03(+0.50%) |
Aug 26, 2004 | 6.669 | 6.707 | 6.660 | 6.705 | 57,525 | +0.02(+0.25%) |
Aug 25, 2004 | 6.717 | 6.729 | 6.669 | 6.688 | 67,529 | -0.11(-1.55%) |
Aug 24, 2004 | 6.753 | 6.813 | 6.753 | 6.794 | 43,352 | +0.04(+0.60%) |
Aug 23, 2004 | 6.808 | 6.820 | 6.753 | 6.753 | 37,933 | -0.06(-0.81%) |
Aug 20, 2004 | 6.818 | 6.837 | 6.784 | 6.808 | 28,345 | -0.02(-0.35%) |
Aug 19, 2004 | 6.830 | 6.832 | 6.789 | 6.832 | 22,926 | +0.03(+0.39%) |
Aug 18, 2004 | 6.789 | 6.832 | 6.775 | 6.806 | 25,010 | +0.00(+0.04%) |
Aug 17, 2004 | 6.681 | 6.803 | 6.681 | 6.803 | 24,177 | +0.13(+1.98%) |
Aug 16, 2004 | 6.660 | 6.763 | 6.660 | 6.671 | 29,596 | +0.02(+0.32%) |
Aug 13, 2004 | 6.590 | 6.660 | 6.525 | 6.650 | 85,453 | +0.05(+0.76%) |
Aug 12, 2004 | 6.643 | 6.645 | 6.583 | 6.600 | 51,272 | -0.05(-0.79%) |
Aug 11, 2004 | 6.633 | 6.657 | 6.631 | 6.652 | 46,270 | +0.01(+0.11%) |
Aug 10, 2004 | 6.655 | 6.655 | 6.612 | 6.645 | 51,272 | +0.05(+0.76%) |
Aug 09, 2004 | 6.588 | 6.674 | 6.525 | 6.595 | 55,857 | -0.00(-0.07%) |
Aug 06, 2004 | 6.993 | 6.993 | 6.597 | 6.600 | 344,316 | -0.41(-5.88%) |
Aug 05, 2004 | 7.113 | 7.120 | 7.007 | 7.012 | 53,773 | -0.09(-1.25%) |
Aug 04, 2004 | 7.065 | 7.197 | 7.027 | 7.101 | 95,875 | +0.06(+0.85%) |
Aug 03, 2004 | 7.053 | 7.070 | 6.995 | 7.041 | 50,021 | -0.04(-0.51%) |
Aug 02, 2004 | 7.036 | 7.146 | 6.976 | 7.077 | 55,023 | -0.02(-0.27%) |
Jul 30, 2004 | 7.113 | 7.144 | 7.043 | 7.096 | 37,933 | +0.01(+0.10%) |
Jul 29, 2004 | 6.945 | 7.139 | 6.892 | 7.089 | 95,041 | +0.17(+2.46%) |
Jul 28, 2004 | 6.967 | 6.967 | 6.837 | 6.919 | 149,231 | -0.04(-0.55%) |
Jul 27, 2004 | 6.957 | 7.010 | 6.883 | 6.957 | 74,615 | -0.02(-0.28%) |
Jul 26, 2004 | 7.017 | 7.043 | 6.935 | 6.976 | 144,646 | +0.01(+0.21%) |
Jul 23, 2004 | 6.959 | 7.005 | 6.950 | 6.962 | 24,594 | +0.00(+0.00%) |
Jul 22, 2004 | 7.144 | 7.144 | 6.959 | 6.962 | 93,790 | -0.16(-2.22%) |
Jul 21, 2004 | 7.120 | 7.185 | 7.108 | 7.120 | 116,300 | +0.02(+0.27%) |
Jul 20, 2004 | 7.041 | 7.185 | 6.993 | 7.101 | 85,453 | +0.04(+0.51%) |
Jul 19, 2004 | 7.125 | 7.132 | 7.041 | 7.065 | 44,602 | -0.03(-0.37%) |
Jul 16, 2004 | 7.089 | 7.122 | 7.077 | 7.091 | 32,931 | +0.00(+0.07%) |
Jul 15, 2004 | 7.175 | 7.175 | 7.077 | 7.087 | 139,644 | -0.11(-1.53%) |
Jul 14, 2004 | 7.163 | 7.257 | 7.101 | 7.197 | 39,183 | +0.02(+0.30%) |
Jul 13, 2004 | 7.161 | 7.250 | 7.144 | 7.175 | 57,108 | +0.01(+0.13%) |
Jul 12, 2004 | 7.182 | 7.182 | 7.161 | 7.166 | 111,715 | +0.00(+0.03%) |
Jul 09, 2004 | 7.197 | 7.197 | 7.094 | 7.163 | 65,862 | -0.04(-0.50%) |
Jul 08, 2004 | 7.199 | 7.233 | 7.161 | 7.199 | 155,067 | +0.02(+0.33%) |
Jul 07, 2004 | 7.194 | 7.281 | 7.173 | 7.175 | 300,547 | +0.02(+0.34%) |
Jul 06, 2004 | 6.993 | 7.202 | 6.993 | 7.151 | 211,342 | +0.18(+2.65%) |
Jul 02, 2004 | 7.005 | 7.005 | 6.933 | 6.967 | 82,535 | -0.01(-0.21%) |