Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.023 | 6.023 | 5.908 | 5.954 | 8,696,626 | -0.08(-1.40%) |
Sep 29, 2004 | 5.965 | 6.038 | 5.962 | 6.038 | 6,308,657 | +0.05(+0.90%) |
Sep 28, 2004 | 5.950 | 6.031 | 5.927 | 5.985 | 5,962,752 | +0.04(+0.65%) |
Sep 27, 2004 | 5.962 | 5.985 | 5.908 | 5.946 | 3,912,869 | -0.01(-0.19%) |
Sep 24, 2004 | 5.942 | 5.981 | 5.935 | 5.958 | 5,967,444 | -0.02(-0.32%) |
Sep 23, 2004 | 5.931 | 5.988 | 5.908 | 5.977 | 8,550,913 | +0.00(+0.00%) |
Sep 22, 2004 | 5.946 | 5.985 | 5.889 | 5.977 | 7,380,258 | -0.01(-0.13%) |
Sep 21, 2004 | 6.023 | 6.035 | 5.950 | 5.985 | 8,014,460 | -0.02(-0.26%) |
Sep 20, 2004 | 6.031 | 6.054 | 5.962 | 6.000 | 7,812,704 | -0.03(-0.51%) |
Sep 17, 2004 | 6.023 | 6.050 | 5.958 | 6.031 | 10,474,894 | +0.03(+0.45%) |
Sep 16, 2004 | 6.027 | 6.042 | 5.977 | 6.004 | 9,488,531 | -0.02(-0.32%) |
Sep 15, 2004 | 6.134 | 6.134 | 6.019 | 6.023 | 15,417,658 | -0.11(-1.75%) |
Sep 14, 2004 | 6.234 | 6.238 | 5.927 | 6.130 | 30,728,442 | -0.28(-4.31%) |
Sep 13, 2004 | 6.460 | 6.499 | 6.380 | 6.407 | 6,658,993 | -0.07(-1.12%) |
Sep 10, 2004 | 6.426 | 6.503 | 6.407 | 6.480 | 4,482,165 | -0.02(-0.30%) |
Sep 09, 2004 | 6.487 | 6.506 | 6.399 | 6.499 | 4,272,328 | -0.01(-0.12%) |
Sep 08, 2004 | 6.503 | 6.541 | 6.445 | 6.506 | 5,690,616 | -0.03(-0.53%) |
Sep 07, 2004 | 6.618 | 6.641 | 6.472 | 6.541 | 4,975,346 | +0.00(+0.00%) |
Sep 03, 2004 | 6.549 | 6.637 | 6.518 | 6.541 | 4,726,670 | +0.00(+0.06%) |
Sep 02, 2004 | 6.387 | 6.560 | 6.387 | 6.537 | 6,106,640 | +0.12(+1.91%) |
Sep 01, 2004 | 6.330 | 6.437 | 6.315 | 6.414 | 4,895,582 | +0.07(+1.15%) |
Aug 31, 2004 | 6.364 | 6.407 | 6.249 | 6.341 | 6,822,692 | -0.02(-0.30%) |
Aug 30, 2004 | 6.457 | 6.457 | 6.361 | 6.361 | 5,619,715 | -0.10(-1.49%) |
Aug 27, 2004 | 6.441 | 6.510 | 6.434 | 6.457 | 4,605,200 | +0.02(+0.30%) |
Aug 26, 2004 | 6.418 | 6.480 | 6.399 | 6.437 | 7,342,461 | -0.02(-0.30%) |
Aug 25, 2004 | 6.315 | 6.480 | 6.299 | 6.457 | 9,762,753 | +0.16(+2.56%) |
Aug 24, 2004 | 6.299 | 6.311 | 6.242 | 6.295 | 5,550,377 | +0.07(+1.11%) |
Aug 23, 2004 | 6.234 | 6.299 | 6.176 | 6.226 | 5,387,200 | -0.02(-0.37%) |
Aug 20, 2004 | 6.207 | 6.261 | 6.119 | 6.249 | 6,119,934 | +0.04(+0.68%) |
Aug 19, 2004 | 6.092 | 6.207 | 6.061 | 6.207 | 8,994,046 | +0.11(+1.76%) |
Aug 18, 2004 | 6.054 | 6.111 | 6.015 | 6.100 | 10,712,622 | +0.06(+1.02%) |
Aug 17, 2004 | 6.061 | 6.081 | 5.962 | 6.038 | 8,597,312 | +0.12(+2.08%) |
Aug 16, 2004 | 5.670 | 5.923 | 5.670 | 5.916 | 6,850,583 | +0.16(+2.80%) |
Aug 13, 2004 | 5.843 | 5.854 | 5.659 | 5.754 | 7,446,728 | -0.10(-1.70%) |
Aug 12, 2004 | 5.881 | 5.919 | 5.831 | 5.854 | 7,047,126 | -0.02(-0.26%) |
Aug 11, 2004 | 5.877 | 5.900 | 5.831 | 5.870 | 6,974,921 | -0.00(-0.07%) |
Aug 10, 2004 | 5.839 | 5.896 | 5.824 | 5.873 | 4,657,854 | +0.06(+1.06%) |
Aug 09, 2004 | 5.758 | 5.877 | 5.712 | 5.812 | 7,162,080 | +0.07(+1.20%) |
Aug 06, 2004 | 5.927 | 5.939 | 5.639 | 5.743 | 9,236,988 | -0.19(-3.23%) |
Aug 05, 2004 | 6.134 | 6.138 | 5.927 | 5.935 | 5,307,175 | -0.19(-3.13%) |
Aug 04, 2004 | 6.035 | 6.134 | 6.023 | 6.127 | 7,199,877 | +0.05(+0.76%) |
Aug 03, 2004 | 6.081 | 6.096 | 6.023 | 6.081 | 6,685,320 | -0.00(-0.06%) |
Aug 02, 2004 | 6.023 | 6.100 | 6.008 | 6.084 | 7,425,614 | +0.02(+0.38%) |
Jul 30, 2004 | 6.004 | 6.081 | 5.985 | 6.061 | 8,925,752 | +0.04(+0.64%) |
Jul 29, 2004 | 6.100 | 6.115 | 5.969 | 6.023 | 9,108,479 | -0.05(-0.82%) |
Jul 28, 2004 | 6.130 | 6.130 | 5.988 | 6.073 | 6,225,504 | -0.05(-0.75%) |
Jul 27, 2004 | 6.157 | 6.219 | 6.084 | 6.119 | 9,236,988 | -0.02(-0.37%) |
Jul 26, 2004 | 6.234 | 6.238 | 6.115 | 6.142 | 10,274,181 | -0.10(-1.66%) |
Jul 23, 2004 | 6.307 | 6.318 | 6.223 | 6.246 | 5,512,320 | -0.06(-0.97%) |
Jul 22, 2004 | 6.288 | 6.353 | 6.173 | 6.307 | 8,147,922 | -0.05(-0.72%) |
Jul 21, 2004 | 6.503 | 6.526 | 6.345 | 6.353 | 6,599,561 | -0.13(-2.01%) |
Jul 20, 2004 | 6.449 | 6.510 | 6.445 | 6.483 | 4,100,288 | +0.03(+0.48%) |
Jul 19, 2004 | 6.457 | 6.499 | 6.426 | 6.453 | 4,888,284 | +0.02(+0.36%) |
Jul 16, 2004 | 6.583 | 6.587 | 6.403 | 6.430 | 8,999,260 | -0.11(-1.70%) |
Jul 15, 2004 | 6.564 | 6.583 | 6.533 | 6.541 | 4,941,981 | -0.02(-0.35%) |
Jul 14, 2004 | 6.560 | 6.606 | 6.541 | 6.564 | 5,702,085 | -0.03(-0.52%) |
Jul 13, 2004 | 6.529 | 6.625 | 6.529 | 6.598 | 5,766,209 | +0.03(+0.53%) |
Jul 12, 2004 | 6.595 | 6.595 | 6.526 | 6.564 | 4,460,530 | -0.02(-0.23%) |
Jul 09, 2004 | 6.702 | 6.706 | 6.568 | 6.579 | 9,218,480 | -0.03(-0.41%) |
Jul 08, 2004 | 6.602 | 6.668 | 6.526 | 6.606 | 9,732,255 | +0.00(+0.06%) |
Jul 07, 2004 | 6.829 | 6.832 | 6.591 | 6.602 | 13,283,318 | -0.25(-3.59%) |
Jul 06, 2004 | 6.821 | 6.867 | 6.717 | 6.848 | 8,592,098 | +0.03(+0.39%) |
Jul 02, 2004 | 6.867 | 6.871 | 6.752 | 6.821 | 5,914,789 | -0.08(-1.22%) |