Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.959 | 7.016 | 6.938 | 6.946 | 22,664,412 | -0.04(-0.51%) |
Sep 29, 2004 | 6.839 | 6.991 | 6.820 | 6.982 | 10,386,808 | +0.14(+2.09%) |
Sep 28, 2004 | 6.783 | 6.865 | 6.741 | 6.839 | 8,719,445 | +0.07(+1.06%) |
Sep 27, 2004 | 6.837 | 6.837 | 6.746 | 6.767 | 6,292,411 | -0.07(-1.03%) |
Sep 24, 2004 | 6.743 | 6.842 | 6.727 | 6.837 | 6,705,761 | +0.10(+1.53%) |
Sep 23, 2004 | 6.842 | 6.847 | 6.724 | 6.734 | 4,717,214 | -0.09(-1.36%) |
Sep 22, 2004 | 6.869 | 6.883 | 6.794 | 6.827 | 5,289,759 | -0.02(-0.33%) |
Sep 21, 2004 | 6.774 | 6.857 | 6.774 | 6.850 | 6,490,708 | +0.08(+1.23%) |
Sep 20, 2004 | 6.754 | 6.823 | 6.753 | 6.767 | 9,359,020 | -0.01(-0.21%) |
Sep 17, 2004 | 6.671 | 6.783 | 6.668 | 6.781 | 4,739,557 | +0.10(+1.57%) |
Sep 16, 2004 | 6.645 | 6.739 | 6.612 | 6.677 | 10,395,187 | +0.05(+0.71%) |
Sep 15, 2004 | 6.696 | 6.696 | 6.601 | 6.630 | 5,675,180 | -0.03(-0.45%) |
Sep 14, 2004 | 6.688 | 6.721 | 6.660 | 6.660 | 7,040,910 | -0.07(-1.11%) |
Sep 13, 2004 | 6.653 | 6.789 | 6.627 | 6.734 | 14,109,749 | +0.05(+0.69%) |
Sep 10, 2004 | 6.667 | 6.700 | 6.644 | 6.688 | 6,384,577 | -0.02(-0.32%) |
Sep 09, 2004 | 6.776 | 6.776 | 6.706 | 6.710 | 16,045,231 | -0.08(-1.14%) |
Sep 08, 2004 | 6.588 | 6.870 | 6.588 | 6.787 | 11,872,633 | +0.16(+2.38%) |
Sep 07, 2004 | 6.631 | 6.653 | 6.598 | 6.630 | 4,326,207 | +0.02(+0.35%) |
Sep 03, 2004 | 6.598 | 6.631 | 6.547 | 6.607 | 3,172,738 | -0.01(-0.11%) |
Sep 02, 2004 | 6.512 | 6.614 | 6.496 | 6.614 | 6,594,045 | +0.10(+1.49%) |
Sep 01, 2004 | 6.552 | 6.552 | 6.502 | 6.517 | 6,091,322 | -0.01(-0.15%) |
Aug 31, 2004 | 6.474 | 6.527 | 6.431 | 6.527 | 6,465,571 | +0.04(+0.64%) |
Aug 30, 2004 | 6.559 | 6.562 | 6.484 | 6.485 | 7,392,815 | -0.05(-0.83%) |
Aug 27, 2004 | 6.545 | 6.601 | 6.537 | 6.539 | 3,770,419 | -0.03(-0.39%) |
Aug 26, 2004 | 6.502 | 6.580 | 6.502 | 6.565 | 3,351,484 | +0.01(+0.20%) |
Aug 25, 2004 | 6.499 | 6.568 | 6.459 | 6.552 | 8,998,735 | +0.00(+0.07%) |
Aug 24, 2004 | 6.545 | 6.602 | 6.521 | 6.548 | 7,540,839 | +0.04(+0.68%) |
Aug 23, 2004 | 6.559 | 6.559 | 6.492 | 6.504 | 5,532,742 | -0.08(-1.18%) |
Aug 20, 2004 | 6.528 | 6.597 | 6.488 | 6.581 | 10,559,968 | +0.10(+1.59%) |
Aug 19, 2004 | 6.531 | 6.539 | 6.441 | 6.478 | 9,708,133 | +3.24(+99.78%) |
Aug 17, 2004 | 3.251 | 3.260 | 3.221 | 3.243 | 1,374,108 | -0.01(-0.22%) |
Aug 16, 2004 | 3.208 | 3.253 | 3.207 | 3.250 | 1,598,239 | +0.06(+1.89%) |
Aug 13, 2004 | 3.169 | 3.194 | 3.160 | 3.190 | 1,509,564 | +0.05(+1.74%) |
Aug 12, 2004 | 3.151 | 3.152 | 3.135 | 3.135 | 2,051,387 | -0.02(-0.77%) |
Aug 11, 2004 | 3.169 | 3.169 | 3.147 | 3.159 | 1,219,800 | -0.02(-0.65%) |
Aug 10, 2004 | 3.187 | 3.196 | 3.170 | 3.180 | 1,286,830 | +0.00(+0.07%) |
Aug 09, 2004 | 3.188 | 3.193 | 3.172 | 3.178 | 1,294,510 | -0.01(-0.31%) |
Aug 06, 2004 | 3.212 | 3.225 | 3.184 | 3.188 | 3,352,880 | -0.03(-0.93%) |
Aug 05, 2004 | 3.269 | 3.269 | 3.211 | 3.218 | 1,735,091 | -0.06(-1.77%) |
Aug 04, 2004 | 3.238 | 3.283 | 3.225 | 3.276 | 2,026,251 | +0.04(+1.17%) |
Aug 03, 2004 | 3.205 | 3.254 | 3.205 | 3.238 | 2,258,062 | +0.02(+0.71%) |
Aug 02, 2004 | 3.208 | 3.223 | 3.187 | 3.215 | 1,251,220 | -0.01(-0.29%) |
Jul 30, 2004 | 3.221 | 3.238 | 3.205 | 3.225 | 1,941,766 | +0.00(+0.07%) |
Jul 29, 2004 | 3.209 | 3.222 | 3.187 | 3.222 | 2,163,802 | +0.01(+0.20%) |
Jul 28, 2004 | 3.172 | 3.222 | 3.172 | 3.216 | 3,711,768 | +0.04(+1.24%) |
Jul 27, 2004 | 3.174 | 3.184 | 3.151 | 3.177 | 1,244,936 | +0.00(+0.09%) |
Jul 26, 2004 | 3.195 | 3.209 | 3.149 | 3.174 | 3,213,235 | -0.02(-0.72%) |
Jul 23, 2004 | 3.180 | 3.200 | 3.164 | 3.197 | 2,063,257 | -0.01(-0.29%) |
Jul 22, 2004 | 3.185 | 3.222 | 3.177 | 3.206 | 3,482,052 | +0.03(+0.95%) |
Jul 21, 2004 | 3.212 | 3.231 | 3.156 | 3.176 | 3,905,875 | -0.03(-1.05%) |
Jul 20, 2004 | 3.129 | 3.220 | 3.098 | 3.210 | 6,853,087 | +0.16(+5.16%) |
Jul 19, 2004 | 3.029 | 3.062 | 3.018 | 3.052 | 1,702,973 | +0.01(+0.42%) |
Jul 16, 2004 | 3.058 | 3.059 | 2.978 | 3.039 | 1,631,055 | +0.01(+0.26%) |
Jul 15, 2004 | 3.084 | 3.084 | 3.017 | 3.031 | 2,133,778 | -0.06(-2.01%) |
Jul 14, 2004 | 3.048 | 3.116 | 3.043 | 3.094 | 2,043,009 | +0.04(+1.36%) |
Jul 13, 2004 | 3.003 | 3.056 | 2.984 | 3.052 | 1,387,374 | +0.05(+1.50%) |
Jul 12, 2004 | 3.029 | 3.032 | 2.975 | 3.007 | 1,115,066 | -0.04(-1.15%) |
Jul 09, 2004 | 3.054 | 3.054 | 3.005 | 3.042 | 1,219,102 | +0.01(+0.28%) |
Jul 08, 2004 | 3.099 | 3.100 | 3.031 | 3.033 | 1,717,635 | -0.07(-2.35%) |
Jul 07, 2004 | 3.106 | 3.116 | 3.100 | 3.106 | 1,288,226 | +0.00(+0.02%) |
Jul 06, 2004 | 3.108 | 3.123 | 3.101 | 3.106 | 1,887,304 | +0.04(+1.36%) |
Jul 02, 2004 | 3.096 | 3.096 | 3.054 | 3.064 | 1,800,724 | -0.02(-0.77%) |