Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.488 | 6.609 | 6.482 | 6.568 | 8,092,724 | +0.10(+1.48%) |
Sep 29, 2004 | 6.537 | 6.607 | 6.443 | 6.473 | 9,037,025 | -0.10(-1.57%) |
Sep 28, 2004 | 6.531 | 6.619 | 6.455 | 6.576 | 11,377,003 | +0.10(+1.54%) |
Sep 27, 2004 | 6.547 | 6.625 | 6.475 | 6.477 | 12,435,430 | -0.07(-1.07%) |
Sep 24, 2004 | 6.278 | 6.572 | 6.274 | 6.547 | 22,054,886 | +0.26(+4.16%) |
Sep 23, 2004 | 6.332 | 6.332 | 6.204 | 6.285 | 14,022,943 | +0.04(+0.56%) |
Sep 22, 2004 | 6.248 | 6.324 | 6.196 | 6.250 | 10,843,045 | -0.04(-0.65%) |
Sep 21, 2004 | 6.153 | 6.305 | 6.122 | 6.291 | 14,295,564 | +0.13(+2.15%) |
Sep 20, 2004 | 6.145 | 6.206 | 6.130 | 6.159 | 11,463,432 | +0.01(+0.22%) |
Sep 17, 2004 | 6.083 | 6.155 | 6.052 | 6.145 | 7,684,433 | +0.09(+1.42%) |
Sep 16, 2004 | 6.028 | 6.091 | 6.001 | 6.059 | 6,289,525 | +0.03(+0.55%) |
Sep 15, 2004 | 5.958 | 6.110 | 5.948 | 6.026 | 11,807,350 | +0.04(+0.59%) |
Sep 14, 2004 | 5.970 | 6.028 | 5.938 | 5.991 | 5,004,127 | -0.01(-0.10%) |
Sep 13, 2004 | 5.942 | 6.022 | 5.919 | 5.997 | 7,501,318 | +0.09(+1.48%) |
Sep 10, 2004 | 5.917 | 5.938 | 5.862 | 5.909 | 7,732,905 | -0.01(-0.20%) |
Sep 09, 2004 | 5.831 | 5.938 | 5.825 | 5.921 | 7,282,554 | +0.09(+1.54%) |
Sep 08, 2004 | 5.728 | 5.857 | 5.720 | 5.831 | 10,242,919 | +0.09(+1.49%) |
Sep 07, 2004 | 5.857 | 5.857 | 5.706 | 5.745 | 13,914,202 | -0.13(-2.16%) |
Sep 03, 2004 | 5.775 | 5.933 | 5.763 | 5.872 | 6,561,120 | +0.08(+1.41%) |
Sep 02, 2004 | 5.835 | 5.845 | 5.736 | 5.790 | 6,242,848 | -0.04(-0.60%) |
Sep 01, 2004 | 5.699 | 5.829 | 5.666 | 5.825 | 8,892,636 | +0.14(+2.43%) |
Aug 31, 2004 | 5.595 | 5.706 | 5.593 | 5.687 | 6,516,239 | +0.03(+0.55%) |
Aug 30, 2004 | 5.644 | 5.673 | 5.615 | 5.656 | 7,287,427 | +0.01(+0.21%) |
Aug 27, 2004 | 5.611 | 5.667 | 5.584 | 5.644 | 5,124,152 | +0.03(+0.56%) |
Aug 26, 2004 | 5.521 | 5.642 | 5.515 | 5.613 | 6,003,055 | +0.08(+1.37%) |
Aug 25, 2004 | 5.517 | 5.547 | 5.457 | 5.537 | 7,283,323 | +0.04(+0.71%) |
Aug 24, 2004 | 5.547 | 5.566 | 5.434 | 5.498 | 6,538,808 | -0.04(-0.63%) |
Aug 23, 2004 | 5.644 | 5.644 | 5.533 | 5.533 | 5,936,887 | -0.07(-1.29%) |
Aug 20, 2004 | 5.537 | 5.691 | 5.536 | 5.605 | 10,823,810 | +0.11(+1.95%) |
Aug 19, 2004 | 5.527 | 5.605 | 5.482 | 5.498 | 9,335,806 | +0.00(+0.00%) |
Aug 18, 2004 | 5.410 | 5.537 | 5.373 | 5.498 | 17,572,662 | +0.18(+3.30%) |
Aug 17, 2004 | 5.420 | 5.430 | 5.157 | 5.322 | 37,879,232 | -0.10(-1.76%) |
Aug 16, 2004 | 5.474 | 5.488 | 5.391 | 5.418 | 13,723,649 | -0.06(-1.03%) |
Aug 13, 2004 | 5.515 | 5.549 | 5.474 | 5.474 | 9,321,444 | -0.04(-0.74%) |
Aug 12, 2004 | 5.644 | 5.685 | 5.502 | 5.515 | 13,222,262 | -0.16(-2.75%) |
Aug 11, 2004 | 5.751 | 5.796 | 5.638 | 5.671 | 12,475,695 | -0.14(-2.48%) |
Aug 10, 2004 | 5.831 | 5.862 | 5.763 | 5.816 | 5,050,034 | -0.01(-0.23%) |
Aug 09, 2004 | 5.765 | 5.890 | 5.761 | 5.829 | 5,880,721 | +0.04(+0.78%) |
Aug 06, 2004 | 5.853 | 5.876 | 5.743 | 5.784 | 10,688,910 | -0.09(-1.46%) |
Aug 05, 2004 | 5.966 | 6.005 | 5.853 | 5.870 | 7,803,432 | -0.10(-1.70%) |
Aug 04, 2004 | 6.098 | 6.120 | 5.954 | 5.972 | 6,731,413 | -0.15(-2.39%) |
Aug 03, 2004 | 6.081 | 6.209 | 6.081 | 6.118 | 7,459,001 | +0.02(+0.26%) |
Aug 02, 2004 | 6.147 | 6.170 | 6.046 | 6.102 | 4,869,227 | -0.09(-1.42%) |
Jul 30, 2004 | 6.157 | 6.219 | 6.141 | 6.190 | 5,506,284 | +0.05(+0.86%) |
Jul 29, 2004 | 6.106 | 6.186 | 6.028 | 6.137 | 5,715,302 | +0.05(+0.90%) |
Jul 28, 2004 | 6.057 | 6.141 | 6.050 | 6.083 | 7,508,755 | +0.06(+1.00%) |
Jul 27, 2004 | 5.872 | 6.102 | 5.855 | 6.022 | 7,441,049 | +0.15(+2.59%) |
Jul 26, 2004 | 5.966 | 6.014 | 5.810 | 5.870 | 5,969,201 | -0.09(-1.44%) |
Jul 23, 2004 | 6.014 | 6.059 | 5.954 | 5.956 | 7,367,956 | -0.10(-1.58%) |
Jul 22, 2004 | 6.026 | 6.085 | 5.991 | 6.052 | 7,504,139 | +0.02(+0.29%) |
Jul 21, 2004 | 6.157 | 6.239 | 6.030 | 6.034 | 8,143,504 | -0.09(-1.53%) |
Jul 20, 2004 | 6.050 | 6.128 | 6.009 | 6.128 | 6,059,733 | +0.03(+0.54%) |
Jul 19, 2004 | 6.174 | 6.180 | 6.067 | 6.094 | 9,778,206 | -0.05(-0.76%) |
Jul 16, 2004 | 6.131 | 6.207 | 6.087 | 6.141 | 11,072,324 | +0.09(+1.45%) |
Jul 15, 2004 | 5.935 | 6.116 | 5.898 | 6.053 | 11,594,998 | +0.11(+1.77%) |
Jul 14, 2004 | 5.771 | 5.981 | 5.765 | 5.948 | 12,801,918 | +0.17(+2.94%) |
Jul 13, 2004 | 5.658 | 5.825 | 5.658 | 5.779 | 6,412,884 | +0.01(+0.20%) |
Jul 12, 2004 | 5.816 | 5.833 | 5.736 | 5.767 | 5,130,564 | -0.05(-0.84%) |
Jul 09, 2004 | 5.849 | 5.878 | 5.773 | 5.816 | 8,944,441 | -0.05(-0.80%) |
Jul 08, 2004 | 5.907 | 5.935 | 5.818 | 5.862 | 7,386,165 | -0.04(-0.76%) |
Jul 07, 2004 | 5.839 | 5.907 | 5.779 | 5.907 | 5,872,001 | +0.07(+1.20%) |
Jul 06, 2004 | 5.892 | 5.935 | 5.794 | 5.837 | 5,014,642 | -0.05(-0.93%) |
Jul 02, 2004 | 5.884 | 5.940 | 5.829 | 5.892 | 4,701,499 | -0.01(-0.17%) |