Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.098 | 6.122 | 6.073 | 6.122 | 3,066,789 | +0.03(+0.45%) |
Sep 29, 2004 | 6.079 | 6.102 | 6.046 | 6.095 | 1,984,454 | +0.00(+0.00%) |
Sep 28, 2004 | 6.052 | 6.098 | 6.052 | 6.095 | 2,473,609 | +0.04(+0.71%) |
Sep 27, 2004 | 6.019 | 6.062 | 5.989 | 6.052 | 3,018,430 | +0.04(+0.62%) |
Sep 24, 2004 | 6.030 | 6.032 | 6.000 | 6.015 | 2,626,688 | -0.02(-0.29%) |
Sep 23, 2004 | 6.079 | 6.081 | 6.022 | 6.032 | 2,439,515 | -0.03(-0.54%) |
Sep 22, 2004 | 6.079 | 6.104 | 6.053 | 6.065 | 5,430,112 | +0.04(+0.60%) |
Sep 21, 2004 | 5.980 | 6.032 | 5.966 | 6.029 | 4,110,506 | +0.05(+0.82%) |
Sep 20, 2004 | 5.964 | 5.994 | 5.928 | 5.980 | 2,675,047 | -0.00(-0.02%) |
Sep 17, 2004 | 5.957 | 5.987 | 5.941 | 5.982 | 4,555,477 | +0.00(+0.05%) |
Sep 16, 2004 | 5.884 | 5.979 | 5.882 | 5.979 | 2,491,005 | +0.09(+1.61%) |
Sep 15, 2004 | 5.895 | 5.918 | 5.846 | 5.884 | 2,289,219 | -0.00(-0.07%) |
Sep 14, 2004 | 5.936 | 5.937 | 5.874 | 5.888 | 3,378,512 | -0.03(-0.56%) |
Sep 13, 2004 | 5.915 | 5.936 | 5.897 | 5.921 | 3,999,524 | +0.01(+0.12%) |
Sep 10, 2004 | 5.892 | 5.934 | 5.879 | 5.914 | 3,731,289 | +0.01(+0.22%) |
Sep 09, 2004 | 5.911 | 5.940 | 5.891 | 5.901 | 3,844,010 | -0.01(-0.17%) |
Sep 08, 2004 | 5.966 | 5.969 | 5.884 | 5.911 | 3,234,827 | -0.06(-1.06%) |
Sep 07, 2004 | 5.971 | 5.993 | 5.964 | 5.974 | 7,219,391 | -0.07(-1.12%) |
Sep 03, 2004 | 6.075 | 6.078 | 6.035 | 6.042 | 2,949,196 | -0.03(-0.57%) |
Sep 02, 2004 | 6.079 | 6.081 | 6.043 | 6.076 | 2,994,772 | +0.01(+0.19%) |
Sep 01, 2004 | 6.079 | 6.101 | 6.033 | 6.065 | 4,239,579 | -0.02(-0.33%) |
Aug 31, 2004 | 5.967 | 6.085 | 5.967 | 6.085 | 3,497,844 | +0.11(+1.90%) |
Aug 30, 2004 | 5.950 | 5.984 | 5.939 | 5.971 | 1,621,588 | +0.01(+0.17%) |
Aug 27, 2004 | 5.923 | 5.961 | 5.917 | 5.961 | 1,629,590 | +0.04(+0.70%) |
Aug 26, 2004 | 5.907 | 5.938 | 5.878 | 5.920 | 1,676,905 | +0.01(+0.22%) |
Aug 25, 2004 | 5.895 | 5.921 | 5.884 | 5.907 | 1,951,055 | +0.01(+0.19%) |
Aug 24, 2004 | 5.892 | 5.904 | 5.874 | 5.895 | 2,848,304 | +0.00(+0.02%) |
Aug 23, 2004 | 5.950 | 5.963 | 5.878 | 5.894 | 2,222,421 | -0.02(-0.27%) |
Aug 20, 2004 | 5.897 | 5.911 | 5.868 | 5.910 | 1,839,725 | +0.01(+0.22%) |
Aug 19, 2004 | 5.914 | 5.944 | 5.862 | 5.897 | 2,055,774 | -0.03(-0.46%) |
Aug 18, 2004 | 5.816 | 5.924 | 5.815 | 5.924 | 3,925,768 | +0.11(+1.85%) |
Aug 17, 2004 | 5.822 | 5.842 | 5.793 | 5.816 | 3,521,849 | -0.01(-0.15%) |
Aug 16, 2004 | 5.798 | 5.828 | 5.779 | 5.825 | 2,046,033 | +0.04(+0.67%) |
Aug 13, 2004 | 5.842 | 5.851 | 5.760 | 5.786 | 4,073,280 | -0.05(-0.86%) |
Aug 12, 2004 | 5.892 | 5.915 | 5.832 | 5.836 | 2,807,251 | -0.06(-1.00%) |
Aug 11, 2004 | 5.846 | 5.940 | 5.841 | 5.895 | 4,791,705 | +0.05(+0.84%) |
Aug 10, 2004 | 5.825 | 5.856 | 5.815 | 5.846 | 3,165,942 | +0.02(+0.37%) |
Aug 09, 2004 | 5.821 | 5.859 | 5.818 | 5.825 | 3,178,814 | -0.01(-0.22%) |
Aug 06, 2004 | 5.743 | 5.878 | 5.743 | 5.838 | 4,251,060 | +0.09(+1.65%) |
Aug 05, 2004 | 5.793 | 5.829 | 5.742 | 5.743 | 3,471,751 | -0.05(-0.87%) |
Aug 04, 2004 | 5.789 | 5.803 | 5.766 | 5.793 | 3,993,957 | +0.00(+0.02%) |
Aug 03, 2004 | 5.756 | 5.805 | 5.723 | 5.792 | 3,640,833 | +0.03(+0.55%) |
Aug 02, 2004 | 5.624 | 5.762 | 5.624 | 5.760 | 5,754,013 | +0.16(+2.77%) |
Jul 30, 2004 | 5.477 | 5.639 | 5.476 | 5.605 | 17,039,378 | -0.12(-2.13%) |
Jul 29, 2004 | 5.749 | 5.793 | 5.718 | 5.727 | 4,022,138 | -0.00(-0.08%) |
Jul 28, 2004 | 5.742 | 5.773 | 5.694 | 5.731 | 3,831,137 | -0.01(-0.18%) |
Jul 27, 2004 | 5.813 | 5.815 | 5.737 | 5.742 | 2,702,531 | -0.03(-0.57%) |
Jul 26, 2004 | 5.770 | 5.844 | 5.769 | 5.775 | 4,704,729 | +0.02(+0.37%) |
Jul 23, 2004 | 5.806 | 5.823 | 5.734 | 5.753 | 3,409,824 | -0.06(-1.01%) |
Jul 22, 2004 | 5.800 | 5.828 | 5.742 | 5.812 | 5,719,918 | +0.01(+0.22%) |
Jul 21, 2004 | 5.856 | 5.856 | 5.733 | 5.799 | 6,351,715 | -0.04(-0.62%) |
Jul 20, 2004 | 5.770 | 6.052 | 5.754 | 5.835 | 6,045,210 | +0.13(+2.32%) |
Jul 19, 2004 | 5.677 | 5.731 | 5.674 | 5.703 | 3,983,172 | +0.03(+0.53%) |
Jul 16, 2004 | 5.628 | 5.673 | 5.592 | 5.673 | 6,203,507 | +0.07(+1.26%) |
Jul 15, 2004 | 5.612 | 5.616 | 5.589 | 5.602 | 6,383,026 | -0.01(-0.18%) |
Jul 14, 2004 | 5.592 | 5.619 | 5.569 | 5.612 | 3,765,383 | +0.02(+0.36%) |
Jul 13, 2004 | 5.622 | 5.624 | 5.579 | 5.592 | 4,035,358 | -0.03(-0.54%) |
Jul 12, 2004 | 5.635 | 5.644 | 5.605 | 5.622 | 2,565,456 | -0.01(-0.13%) |
Jul 09, 2004 | 5.684 | 5.684 | 5.612 | 5.629 | 3,407,040 | -0.03(-0.56%) |
Jul 08, 2004 | 5.691 | 5.703 | 5.658 | 5.661 | 3,531,243 | -0.04(-0.68%) |
Jul 07, 2004 | 5.716 | 5.723 | 5.655 | 5.700 | 3,537,853 | -0.01(-0.25%) |
Jul 06, 2004 | 5.698 | 5.739 | 5.694 | 5.714 | 3,274,140 | +0.02(+0.28%) |
Jul 02, 2004 | 5.641 | 5.698 | 5.638 | 5.698 | 4,113,985 | +0.09(+1.54%) |