Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.487 | 6.608 | 6.481 | 6.567 | 8,094,412 | +0.10(+1.48%) |
Sep 29, 2004 | 6.536 | 6.606 | 6.442 | 6.471 | 9,038,910 | -0.10(-1.57%) |
Sep 28, 2004 | 6.530 | 6.617 | 6.454 | 6.575 | 11,379,376 | +0.10(+1.54%) |
Sep 27, 2004 | 6.545 | 6.623 | 6.473 | 6.475 | 12,438,024 | -0.07(-1.07%) |
Sep 24, 2004 | 6.276 | 6.571 | 6.272 | 6.545 | 22,059,484 | +0.26(+4.16%) |
Sep 23, 2004 | 6.331 | 6.331 | 6.202 | 6.284 | 14,025,868 | +0.04(+0.56%) |
Sep 22, 2004 | 6.247 | 6.323 | 6.195 | 6.249 | 10,845,306 | -0.04(-0.65%) |
Sep 21, 2004 | 6.152 | 6.304 | 6.120 | 6.290 | 14,298,546 | +0.13(+2.15%) |
Sep 20, 2004 | 6.144 | 6.204 | 6.128 | 6.157 | 11,465,822 | +0.01(+0.22%) |
Sep 17, 2004 | 6.081 | 6.154 | 6.050 | 6.144 | 7,686,036 | +0.09(+1.42%) |
Sep 16, 2004 | 6.027 | 6.089 | 6.000 | 6.058 | 6,290,837 | +0.03(+0.55%) |
Sep 15, 2004 | 5.957 | 6.109 | 5.947 | 6.025 | 11,809,812 | +0.04(+0.59%) |
Sep 14, 2004 | 5.968 | 6.027 | 5.937 | 5.990 | 5,005,171 | -0.01(-0.10%) |
Sep 13, 2004 | 5.941 | 6.021 | 5.918 | 5.996 | 7,502,882 | +0.09(+1.48%) |
Sep 10, 2004 | 5.916 | 5.937 | 5.861 | 5.908 | 7,734,517 | -0.01(-0.20%) |
Sep 09, 2004 | 5.830 | 5.937 | 5.824 | 5.920 | 7,284,073 | +0.09(+1.54%) |
Sep 08, 2004 | 5.727 | 5.855 | 5.719 | 5.830 | 10,245,055 | +0.09(+1.49%) |
Sep 07, 2004 | 5.855 | 5.855 | 5.705 | 5.744 | 13,917,104 | -0.13(-2.16%) |
Sep 03, 2004 | 5.773 | 5.931 | 5.762 | 5.871 | 6,562,489 | +0.08(+1.41%) |
Sep 02, 2004 | 5.834 | 5.844 | 5.734 | 5.789 | 6,244,150 | -0.04(-0.60%) |
Sep 01, 2004 | 5.697 | 5.828 | 5.664 | 5.824 | 8,894,490 | +0.14(+2.43%) |
Aug 31, 2004 | 5.594 | 5.705 | 5.592 | 5.686 | 6,517,598 | +0.03(+0.55%) |
Aug 30, 2004 | 5.643 | 5.672 | 5.614 | 5.655 | 7,288,946 | +0.01(+0.21%) |
Aug 27, 2004 | 5.610 | 5.666 | 5.582 | 5.643 | 5,125,221 | +0.03(+0.56%) |
Aug 26, 2004 | 5.520 | 5.641 | 5.514 | 5.612 | 6,004,306 | +0.08(+1.37%) |
Aug 25, 2004 | 5.516 | 5.545 | 5.456 | 5.536 | 7,284,842 | +0.04(+0.71%) |
Aug 24, 2004 | 5.545 | 5.565 | 5.432 | 5.497 | 6,540,172 | -0.04(-0.63%) |
Aug 23, 2004 | 5.643 | 5.643 | 5.532 | 5.532 | 5,938,125 | -0.07(-1.29%) |
Aug 20, 2004 | 5.536 | 5.690 | 5.534 | 5.604 | 10,826,067 | +0.11(+1.95%) |
Aug 19, 2004 | 5.526 | 5.604 | 5.481 | 5.497 | 9,337,753 | +0.00(+0.00%) |
Aug 18, 2004 | 5.409 | 5.536 | 5.372 | 5.497 | 17,576,328 | +0.18(+3.30%) |
Aug 17, 2004 | 5.419 | 5.428 | 5.156 | 5.321 | 37,887,132 | -0.10(-1.76%) |
Aug 16, 2004 | 5.473 | 5.487 | 5.389 | 5.417 | 13,726,512 | -0.06(-1.03%) |
Aug 13, 2004 | 5.514 | 5.547 | 5.473 | 5.473 | 9,323,388 | -0.04(-0.74%) |
Aug 12, 2004 | 5.643 | 5.684 | 5.501 | 5.514 | 13,225,020 | -0.16(-2.75%) |
Aug 11, 2004 | 5.750 | 5.795 | 5.637 | 5.670 | 12,478,297 | -0.14(-2.48%) |
Aug 10, 2004 | 5.830 | 5.861 | 5.762 | 5.814 | 5,051,087 | -0.01(-0.23%) |
Aug 09, 2004 | 5.764 | 5.888 | 5.760 | 5.828 | 5,881,948 | +0.04(+0.78%) |
Aug 06, 2004 | 5.851 | 5.875 | 5.742 | 5.783 | 10,691,139 | -0.09(-1.46%) |
Aug 05, 2004 | 5.965 | 6.003 | 5.851 | 5.869 | 7,805,060 | -0.10(-1.70%) |
Aug 04, 2004 | 6.097 | 6.118 | 5.953 | 5.970 | 6,732,816 | -0.15(-2.39%) |
Aug 03, 2004 | 6.080 | 6.208 | 6.080 | 6.117 | 7,460,557 | +0.02(+0.26%) |
Aug 02, 2004 | 6.146 | 6.169 | 6.044 | 6.101 | 4,870,242 | -0.09(-1.42%) |
Jul 30, 2004 | 6.156 | 6.218 | 6.140 | 6.189 | 5,507,432 | +0.05(+0.86%) |
Jul 29, 2004 | 6.105 | 6.185 | 6.027 | 6.136 | 5,716,494 | +0.05(+0.90%) |
Jul 28, 2004 | 6.056 | 6.140 | 6.048 | 6.081 | 7,510,321 | +0.06(+1.00%) |
Jul 27, 2004 | 5.871 | 6.101 | 5.853 | 6.021 | 7,442,600 | +0.15(+2.59%) |
Jul 26, 2004 | 5.965 | 6.013 | 5.809 | 5.869 | 5,970,446 | -0.09(-1.44%) |
Jul 23, 2004 | 6.013 | 6.058 | 5.953 | 5.955 | 7,369,493 | -0.10(-1.58%) |
Jul 22, 2004 | 6.025 | 6.083 | 5.990 | 6.050 | 7,505,704 | +0.02(+0.29%) |
Jul 21, 2004 | 6.156 | 6.237 | 6.029 | 6.033 | 8,145,202 | -0.09(-1.53%) |
Jul 20, 2004 | 6.048 | 6.126 | 6.007 | 6.126 | 6,060,997 | +0.03(+0.54%) |
Jul 19, 2004 | 6.173 | 6.179 | 6.066 | 6.093 | 9,780,245 | -0.05(-0.76%) |
Jul 16, 2004 | 6.130 | 6.206 | 6.085 | 6.140 | 11,074,633 | +0.09(+1.45%) |
Jul 15, 2004 | 5.933 | 6.115 | 5.896 | 6.052 | 11,597,416 | +0.11(+1.77%) |
Jul 14, 2004 | 5.770 | 5.980 | 5.764 | 5.947 | 12,804,587 | +0.17(+2.94%) |
Jul 13, 2004 | 5.657 | 5.824 | 5.657 | 5.777 | 6,414,222 | +0.01(+0.20%) |
Jul 12, 2004 | 5.814 | 5.832 | 5.734 | 5.766 | 5,131,634 | -0.05(-0.84%) |
Jul 09, 2004 | 5.848 | 5.877 | 5.772 | 5.814 | 8,946,307 | -0.05(-0.80%) |
Jul 08, 2004 | 5.906 | 5.933 | 5.816 | 5.861 | 7,387,706 | -0.04(-0.76%) |
Jul 07, 2004 | 5.838 | 5.906 | 5.777 | 5.906 | 5,873,226 | +0.07(+1.20%) |
Jul 06, 2004 | 5.890 | 5.933 | 5.793 | 5.836 | 5,015,688 | -0.05(-0.93%) |
Jul 02, 2004 | 5.883 | 5.939 | 5.828 | 5.890 | 4,702,480 | -0.01(-0.17%) |