Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.850 | 6.165 | 5.848 | 6.105 | 2,784,800 | +0.23(+3.91%) |
Sep 29, 2004 | 5.725 | 5.920 | 5.725 | 5.875 | 1,671,600 | +0.16(+2.80%) |
Sep 28, 2004 | 5.777 | 5.798 | 5.572 | 5.715 | 2,948,400 | -0.11(-1.80%) |
Sep 27, 2004 | 5.850 | 5.888 | 5.755 | 5.820 | 966,800 | -0.07(-1.27%) |
Sep 24, 2004 | 5.973 | 6.085 | 5.850 | 5.895 | 1,314,800 | -0.09(-1.54%) |
Sep 23, 2004 | 6.030 | 6.065 | 5.938 | 5.987 | 1,455,200 | +0.00(+0.04%) |
Sep 22, 2004 | 6.150 | 6.150 | 5.947 | 5.985 | 1,382,400 | -0.19(-3.04%) |
Sep 21, 2004 | 6.272 | 6.272 | 6.138 | 6.173 | 1,120,800 | -0.08(-1.28%) |
Sep 20, 2004 | 6.245 | 6.325 | 6.183 | 6.253 | 896,400 | -0.05(-0.83%) |
Sep 17, 2004 | 6.355 | 6.450 | 6.245 | 6.305 | 1,486,400 | -0.06(-0.86%) |
Sep 16, 2004 | 6.355 | 6.460 | 6.293 | 6.360 | 992,400 | +0.04(+0.59%) |
Sep 15, 2004 | 6.400 | 6.447 | 6.232 | 6.322 | 1,336,800 | -0.12(-1.90%) |
Sep 14, 2004 | 6.340 | 6.455 | 6.317 | 6.445 | 1,593,600 | +0.03(+0.43%) |
Sep 13, 2004 | 6.173 | 6.447 | 6.155 | 6.418 | 1,794,400 | +0.26(+4.18%) |
Sep 10, 2004 | 6.040 | 6.200 | 5.987 | 6.160 | 3,071,600 | +0.12(+1.99%) |
Sep 09, 2004 | 5.888 | 6.053 | 5.850 | 6.040 | 2,233,600 | +0.19(+3.20%) |
Sep 08, 2004 | 5.838 | 5.995 | 5.812 | 5.853 | 1,873,600 | -0.01(-0.13%) |
Sep 07, 2004 | 5.827 | 6.010 | 5.770 | 5.860 | 949,200 | +0.07(+1.12%) |
Sep 03, 2004 | 5.798 | 5.905 | 5.713 | 5.795 | 1,070,400 | -0.05(-0.81%) |
Sep 02, 2004 | 5.800 | 5.880 | 5.755 | 5.843 | 1,041,200 | +0.03(+0.56%) |
Sep 01, 2004 | 5.850 | 5.975 | 5.772 | 5.810 | 1,285,600 | -0.03(-0.43%) |
Aug 31, 2004 | 5.843 | 5.915 | 5.690 | 5.835 | 1,584,000 | +0.00(+0.00%) |
Aug 30, 2004 | 5.990 | 6.107 | 5.805 | 5.835 | 1,978,800 | -0.17(-2.91%) |
Aug 27, 2004 | 5.923 | 6.090 | 5.923 | 6.010 | 945,600 | +0.05(+0.84%) |
Aug 26, 2004 | 6.105 | 6.157 | 5.915 | 5.960 | 982,400 | -0.18(-2.89%) |
Aug 25, 2004 | 6.135 | 6.220 | 6.062 | 6.138 | 1,439,200 | +0.03(+0.53%) |
Aug 24, 2004 | 6.130 | 6.285 | 6.018 | 6.105 | 1,336,800 | +0.02(+0.25%) |
Aug 23, 2004 | 6.062 | 6.162 | 6.008 | 6.090 | 1,605,200 | +0.06(+0.95%) |
Aug 20, 2004 | 6.037 | 6.075 | 5.940 | 6.032 | 1,362,400 | +0.01(+0.12%) |
Aug 19, 2004 | 6.122 | 6.190 | 5.990 | 6.025 | 1,608,000 | -0.06(-1.07%) |
Aug 18, 2004 | 5.928 | 6.152 | 5.900 | 6.090 | 1,132,400 | +0.16(+2.70%) |
Aug 17, 2004 | 5.848 | 6.107 | 5.785 | 5.930 | 1,229,200 | +0.14(+2.42%) |
Aug 16, 2004 | 5.725 | 5.820 | 5.683 | 5.790 | 761,600 | +0.08(+1.36%) |
Aug 13, 2004 | 5.705 | 5.793 | 5.650 | 5.713 | 1,271,200 | +0.05(+0.93%) |
Aug 12, 2004 | 5.753 | 5.850 | 5.643 | 5.660 | 1,079,200 | -0.14(-2.46%) |
Aug 11, 2004 | 5.798 | 6.000 | 5.728 | 5.803 | 2,210,800 | -0.10(-1.67%) |
Aug 10, 2004 | 5.835 | 5.945 | 5.755 | 5.901 | 1,278,800 | +0.10(+1.70%) |
Aug 09, 2004 | 5.942 | 5.997 | 5.765 | 5.803 | 2,094,800 | -0.08(-1.44%) |
Aug 06, 2004 | 6.003 | 6.020 | 5.628 | 5.888 | 2,976,400 | -0.20(-3.33%) |
Aug 05, 2004 | 6.220 | 6.258 | 6.025 | 6.090 | 1,323,600 | -0.15(-2.40%) |
Aug 04, 2004 | 6.253 | 6.360 | 6.202 | 6.240 | 1,598,400 | +0.02(+0.24%) |
Aug 03, 2004 | 6.390 | 6.390 | 6.130 | 6.225 | 1,866,800 | -0.13(-2.01%) |
Aug 02, 2004 | 6.457 | 6.505 | 6.253 | 6.353 | 1,492,000 | -0.13(-1.97%) |
Jul 30, 2004 | 6.400 | 6.588 | 6.362 | 6.480 | 2,083,200 | +0.07(+1.13%) |
Jul 29, 2004 | 6.912 | 7.037 | 6.400 | 6.407 | 6,090,800 | +0.30(+4.91%) |
Jul 28, 2004 | 6.117 | 6.255 | 5.983 | 6.107 | 2,043,200 | -0.04(-0.61%) |
Jul 27, 2004 | 6.065 | 6.277 | 5.900 | 6.145 | 1,980,800 | +0.11(+1.91%) |
Jul 26, 2004 | 6.205 | 6.338 | 5.865 | 6.030 | 2,855,600 | -0.22(-3.52%) |
Jul 23, 2004 | 6.388 | 6.412 | 6.200 | 6.250 | 918,400 | -0.10(-1.61%) |
Jul 22, 2004 | 6.340 | 6.500 | 6.195 | 6.353 | 1,524,400 | +0.03(+0.43%) |
Jul 21, 2004 | 6.525 | 6.723 | 6.310 | 6.325 | 1,940,400 | -0.22(-3.44%) |
Jul 20, 2004 | 6.468 | 6.620 | 6.452 | 6.550 | 1,419,600 | +0.10(+1.55%) |
Jul 19, 2004 | 6.357 | 6.560 | 6.357 | 6.450 | 1,064,800 | +0.05(+0.74%) |
Jul 16, 2004 | 6.625 | 6.655 | 6.353 | 6.402 | 1,417,200 | -0.17(-2.62%) |
Jul 15, 2004 | 6.622 | 6.790 | 6.565 | 6.575 | 2,040,800 | -0.03(-0.45%) |
Jul 14, 2004 | 6.638 | 6.793 | 6.565 | 6.605 | 1,809,200 | -0.10(-1.56%) |
Jul 13, 2004 | 6.750 | 6.848 | 6.707 | 6.710 | 1,353,200 | -0.03(-0.48%) |
Jul 12, 2004 | 6.675 | 6.812 | 6.643 | 6.742 | 1,652,400 | -0.06(-0.92%) |
Jul 09, 2004 | 6.603 | 6.870 | 6.588 | 6.805 | 2,098,800 | +0.18(+2.79%) |
Jul 08, 2004 | 6.798 | 6.830 | 6.515 | 6.620 | 2,997,200 | -0.21(-3.15%) |
Jul 07, 2004 | 6.902 | 6.973 | 6.750 | 6.835 | 4,116,800 | -0.14(-2.01%) |
Jul 06, 2004 | 7.312 | 7.312 | 6.872 | 6.975 | 2,620,000 | -0.36(-4.84%) |
Jul 02, 2004 | 7.442 | 7.503 | 7.178 | 7.330 | 1,864,000 | -0.06(-0.81%) |