Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 6.466 | 6.466 | 6.466 | 6.466 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 6.466 | 6.469 | 6.465 | 6.466 | 23,030,922 | +0.00(+0.07%) |
Aug 30, 2004 | 6.461 | 6.463 | 6.461 | 6.462 | 3,716,417 | +0.00(+0.05%) |
Aug 27, 2004 | 6.461 | 6.463 | 6.459 | 6.459 | 4,143,489 | +0.00(+0.00%) |
Aug 26, 2004 | 6.459 | 6.462 | 6.459 | 6.459 | 2,342,360 | +0.00(+0.00%) |
Aug 25, 2004 | 6.459 | 6.461 | 6.458 | 6.459 | 2,760,492 | -0.00(-0.02%) |
Aug 24, 2004 | 6.456 | 6.463 | 6.456 | 6.461 | 3,863,588 | +0.01(+0.11%) |
Aug 23, 2004 | 6.452 | 6.456 | 6.450 | 6.453 | 10,920,243 | +0.00(+0.02%) |
Aug 20, 2004 | 6.452 | 6.455 | 6.450 | 6.452 | 5,352,494 | +0.00(+0.00%) |
Aug 19, 2004 | 6.453 | 6.456 | 6.450 | 6.452 | 6,049,150 | -0.01(-0.09%) |
Aug 18, 2004 | 6.452 | 6.463 | 6.452 | 6.458 | 7,757,437 | +0.00(+0.07%) |
Aug 17, 2004 | 6.446 | 6.456 | 6.446 | 6.453 | 3,620,137 | +0.02(+0.36%) |
Aug 16, 2004 | 6.424 | 6.431 | 6.423 | 6.430 | 4,373,186 | +0.00(+0.07%) |
Aug 13, 2004 | 6.423 | 6.430 | 6.423 | 6.426 | 4,230,141 | +0.00(+0.02%) |
Aug 12, 2004 | 6.423 | 6.426 | 6.421 | 6.424 | 3,837,455 | -0.00(-0.05%) |
Aug 11, 2004 | 6.423 | 6.427 | 6.421 | 6.427 | 3,249,458 | +0.00(+0.05%) |
Aug 10, 2004 | 6.415 | 6.426 | 6.415 | 6.424 | 5,164,059 | +0.01(+0.14%) |
Aug 09, 2004 | 6.423 | 6.426 | 6.415 | 6.415 | 6,455,590 | -0.01(-0.11%) |
Aug 06, 2004 | 6.427 | 6.434 | 6.414 | 6.423 | 7,471,347 | -0.01(-0.11%) |
Aug 05, 2004 | 6.427 | 6.433 | 6.427 | 6.430 | 5,234,206 | -0.00(-0.02%) |
Aug 04, 2004 | 6.420 | 6.436 | 6.418 | 6.431 | 6,141,992 | -0.03(-0.43%) |
Aug 03, 2004 | 6.459 | 6.459 | 6.456 | 6.459 | 4,030,703 | +0.00(+0.00%) |
Aug 02, 2004 | 6.449 | 6.461 | 6.449 | 6.459 | 3,602,944 | +0.00(+0.02%) |
Jul 30, 2004 | 6.455 | 6.459 | 6.452 | 6.458 | 4,013,510 | +0.00(+0.05%) |
Jul 29, 2004 | 6.450 | 6.459 | 6.450 | 6.455 | 4,740,426 | +0.00(+0.07%) |
Jul 28, 2004 | 6.452 | 6.459 | 6.449 | 6.450 | 4,609,760 | -0.00(-0.05%) |
Jul 27, 2004 | 6.456 | 6.461 | 6.445 | 6.453 | 5,071,905 | -0.00(-0.04%) |
Jul 26, 2004 | 6.456 | 6.462 | 6.455 | 6.456 | 4,458,463 | +0.00(+0.02%) |
Jul 23, 2004 | 6.456 | 6.459 | 6.453 | 6.455 | 4,026,577 | +0.00(+0.00%) |
Jul 22, 2004 | 6.455 | 6.456 | 6.453 | 6.455 | 3,919,293 | +0.00(+0.00%) |
Jul 21, 2004 | 6.453 | 6.456 | 6.452 | 6.455 | 3,341,612 | +0.00(+0.02%) |
Jul 20, 2004 | 6.450 | 6.453 | 6.446 | 6.453 | 10,685,732 | +0.00(+0.00%) |
Jul 19, 2004 | 6.452 | 6.459 | 6.450 | 6.453 | 12,851,349 | +0.00(+0.02%) |
Jul 16, 2004 | 6.455 | 6.455 | 6.449 | 6.452 | 2,787,313 | +0.00(+0.05%) |
Jul 15, 2004 | 6.434 | 6.462 | 6.433 | 6.449 | 9,884,543 | +0.01(+0.23%) |
Jul 14, 2004 | 6.430 | 6.437 | 6.430 | 6.434 | 4,589,817 | +0.00(+0.07%) |
Jul 13, 2004 | 6.429 | 6.434 | 6.427 | 6.430 | 4,455,712 | +0.00(+0.02%) |
Jul 12, 2004 | 6.429 | 6.437 | 6.427 | 6.429 | 6,633,021 | +0.00(+0.00%) |
Jul 09, 2004 | 6.429 | 6.433 | 6.426 | 6.429 | 6,437,022 | -0.00(-0.02%) |
Jul 08, 2004 | 6.429 | 6.433 | 6.427 | 6.430 | 6,650,214 | +0.00(+0.00%) |
Jul 07, 2004 | 6.427 | 6.434 | 6.427 | 6.430 | 9,228,461 | +0.00(+0.05%) |
Jul 06, 2004 | 6.427 | 6.431 | 6.426 | 6.427 | 4,105,664 | -0.00(-0.02%) |
Jul 02, 2004 | 6.431 | 6.434 | 6.427 | 6.429 | 3,219,198 | +0.00(+0.00%) |
Jul 01, 2004 | 6.427 | 6.434 | 6.426 | 6.429 | 4,223,952 | +0.00(+0.05%) |
Jun 30, 2004 | 6.426 | 6.430 | 6.423 | 6.426 | 6,858,592 | +0.00(+0.07%) |
Jun 29, 2004 | 6.430 | 6.431 | 6.418 | 6.421 | 11,811,523 | -0.01(-0.18%) |
Jun 28, 2004 | 6.430 | 6.434 | 6.429 | 6.433 | 3,916,542 | +0.00(+0.07%) |
Jun 25, 2004 | 6.434 | 6.437 | 6.429 | 6.429 | 4,983,190 | -0.00(-0.07%) |
Jun 24, 2004 | 6.434 | 6.437 | 6.430 | 6.433 | 3,649,709 | -0.01(-0.09%) |
Jun 23, 2004 | 6.427 | 6.455 | 6.426 | 6.439 | 16,540,258 | +0.01(+0.18%) |
Jun 22, 2004 | 6.427 | 6.431 | 6.423 | 6.427 | 9,367,380 | +0.00(+0.02%) |
Jun 21, 2004 | 6.427 | 6.431 | 6.424 | 6.426 | 5,970,063 | +0.00(+0.00%) |
Jun 18, 2004 | 6.423 | 6.427 | 6.421 | 6.426 | 4,769,310 | +0.00(+0.02%) |
Jun 17, 2004 | 6.421 | 6.426 | 6.421 | 6.424 | 4,861,464 | +0.01(+0.11%) |
Jun 16, 2004 | 6.418 | 6.423 | 6.417 | 6.417 | 4,349,116 | +0.00(+0.00%) |
Jun 15, 2004 | 6.420 | 6.424 | 6.415 | 6.417 | 7,033,272 | +0.00(+0.00%) |
Jun 14, 2004 | 6.421 | 6.426 | 6.417 | 6.417 | 7,650,153 | -0.00(-0.07%) |
Jun 10, 2004 | 6.420 | 6.423 | 6.418 | 6.421 | 5,080,158 | +0.00(+0.02%) |
Jun 09, 2004 | 6.411 | 6.426 | 6.411 | 6.420 | 6,151,620 | +0.01(+0.14%) |
Jun 08, 2004 | 6.404 | 6.418 | 6.402 | 6.411 | 4,457,087 | +0.00(+0.07%) |
Jun 07, 2004 | 6.397 | 6.407 | 6.397 | 6.407 | 4,441,270 | +0.01(+0.16%) |
Jun 04, 2004 | 6.398 | 6.399 | 6.395 | 6.397 | 6,252,026 | +0.00(+0.00%) |
Jun 03, 2004 | 6.388 | 6.398 | 6.386 | 6.397 | 8,379,132 | +0.00(+0.07%) |
Jun 02, 2004 | 6.388 | 6.397 | 6.388 | 6.392 | 8,139,119 | +0.00(+0.02%) |
Jun 01, 2004 | 6.386 | 6.397 | 6.385 | 6.391 | 12,104,490 | -0.00(-0.02%) |
May 28, 2004 | 6.389 | 6.392 | 6.383 | 6.392 | 11,826,653 | +0.00(+0.05%) |
May 27, 2004 | 6.391 | 6.391 | 6.385 | 6.389 | 12,460,727 | +0.00(+0.05%) |
May 26, 2004 | 6.391 | 6.394 | 6.385 | 6.386 | 38,545,108 | -0.01(-0.09%) |
May 25, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 16,624,847 | +0.00(+0.02%) |
May 24, 2004 | 6.395 | 6.397 | 6.391 | 6.391 | 8,670,036 | -0.00(-0.07%) |
May 21, 2004 | 6.394 | 6.398 | 6.392 | 6.395 | 10,024,149 | +0.00(+0.05%) |
May 20, 2004 | 6.391 | 6.395 | 6.391 | 6.392 | 9,130,118 | +0.00(+0.05%) |
May 19, 2004 | 6.386 | 6.394 | 6.386 | 6.389 | 13,481,297 | +0.00(+0.05%) |
May 18, 2004 | 6.388 | 6.391 | 6.385 | 6.386 | 17,580,772 | +0.00(+0.00%) |
May 17, 2004 | 6.388 | 6.395 | 6.386 | 6.386 | 19,218,912 | -0.00(-0.05%) |
May 14, 2004 | 6.386 | 6.395 | 6.386 | 6.389 | 8,520,802 | +0.00(+0.05%) |
May 13, 2004 | 6.383 | 6.391 | 6.383 | 6.386 | 18,774,648 | +0.00(+0.05%) |
May 12, 2004 | 6.383 | 6.391 | 6.383 | 6.383 | 23,124,452 | +0.00(+0.00%) |
May 11, 2004 | 6.379 | 6.389 | 6.379 | 6.383 | 29,382,668 | +0.01(+0.09%) |
May 10, 2004 | 6.376 | 6.379 | 6.372 | 6.378 | 49,481,856 | +0.00(+0.00%) |
May 07, 2004 | 6.372 | 6.379 | 6.370 | 6.378 | 37,291,400 | +0.00(+0.05%) |
May 06, 2004 | 6.379 | 6.379 | 6.366 | 6.375 | 85,899,856 | -0.00(-0.05%) |
May 05, 2004 | 6.398 | 6.517 | 6.369 | 6.378 | 273,685,536 | +1.15(+22.00%) |
May 04, 2004 | 5.165 | 5.373 | 5.120 | 5.227 | 24,581,034 | +0.04(+0.76%) |
May 03, 2004 | 4.893 | 5.188 | 4.883 | 5.188 | 27,026,552 | +0.34(+6.92%) |
Apr 30, 2004 | 4.855 | 4.929 | 4.849 | 4.852 | 6,615,140 | +0.01(+0.12%) |
Apr 29, 2004 | 4.836 | 4.926 | 4.813 | 4.846 | 5,681,910 | -0.00(-0.06%) |
Apr 28, 2004 | 4.889 | 4.902 | 4.842 | 4.849 | 4,248,022 | -0.07(-1.48%) |
Apr 27, 2004 | 4.937 | 4.963 | 4.884 | 4.922 | 8,889,417 | -0.02(-0.44%) |
Apr 26, 2004 | 4.977 | 5.002 | 4.937 | 4.944 | 3,770,747 | -0.05(-0.90%) |
Apr 23, 2004 | 5.034 | 5.034 | 4.937 | 4.989 | 5,768,562 | -0.06(-1.24%) |
Apr 22, 2004 | 4.995 | 5.089 | 4.980 | 5.051 | 6,573,877 | +0.04(+0.87%) |
Apr 21, 2004 | 4.947 | 5.009 | 4.925 | 5.008 | 8,598,514 | +0.04(+0.88%) |
Apr 20, 2004 | 5.017 | 5.053 | 4.963 | 4.964 | 7,438,336 | -0.05(-1.04%) |
Apr 19, 2004 | 5.024 | 5.044 | 4.985 | 5.017 | 9,931,307 | -0.02(-0.43%) |
Apr 16, 2004 | 4.910 | 5.038 | 4.841 | 5.038 | 9,174,820 | +0.17(+3.46%) |
Apr 15, 2004 | 4.934 | 4.944 | 4.830 | 4.870 | 9,391,450 | -0.03(-0.62%) |
Apr 14, 2004 | 4.929 | 5.033 | 4.855 | 4.900 | 12,968,949 | -0.13(-2.57%) |
Apr 13, 2004 | 5.097 | 5.126 | 5.025 | 5.030 | 11,464,226 | -0.21(-3.92%) |
Apr 12, 2004 | 5.239 | 5.284 | 5.213 | 5.235 | 7,285,663 | -0.00(-0.08%) |
Apr 08, 2004 | 5.329 | 5.329 | 5.222 | 5.239 | 8,730,555 | -0.09(-1.72%) |
Apr 07, 2004 | 5.129 | 5.344 | 5.113 | 5.331 | 15,666,171 | +0.18(+3.56%) |
Apr 06, 2004 | 5.098 | 5.152 | 5.097 | 5.147 | 4,941,239 | +0.03(+0.60%) |
Apr 05, 2004 | 5.104 | 5.117 | 5.081 | 5.117 | 5,945,305 | +0.02(+0.31%) |
Apr 02, 2004 | 5.264 | 5.277 | 5.069 | 5.101 | 8,868,786 | -0.14(-2.58%) |
Apr 01, 2004 | 5.155 | 5.238 | 5.150 | 5.236 | 7,712,047 | +0.09(+1.84%) |
Mar 31, 2004 | 5.108 | 5.149 | 5.091 | 5.142 | 6,998,886 | +0.03(+0.65%) |
Mar 30, 2004 | 5.113 | 5.124 | 5.101 | 5.108 | 3,598,818 | -0.01(-0.20%) |
Mar 29, 2004 | 5.089 | 5.142 | 5.076 | 5.118 | 6,815,266 | +0.04(+0.72%) |
Mar 26, 2004 | 5.123 | 5.123 | 5.082 | 5.082 | 6,771,940 | -0.04(-0.79%) |
Mar 25, 2004 | 5.098 | 5.146 | 5.060 | 5.123 | 7,937,618 | +0.03(+0.51%) |
Mar 24, 2004 | 5.133 | 5.142 | 5.082 | 5.097 | 6,152,307 | -0.05(-0.99%) |
Mar 23, 2004 | 5.162 | 5.190 | 5.120 | 5.147 | 4,701,227 | +0.01(+0.11%) |
Mar 22, 2004 | 5.213 | 5.220 | 5.123 | 5.142 | 3,951,616 | -0.07(-1.34%) |
Mar 19, 2004 | 5.249 | 5.283 | 5.188 | 5.211 | 8,166,628 | -0.13(-2.34%) |
Mar 18, 2004 | 5.348 | 5.371 | 5.283 | 5.337 | 3,659,337 | -0.01(-0.22%) |
Mar 17, 2004 | 5.300 | 5.367 | 5.293 | 5.348 | 3,280,405 | +0.08(+1.43%) |
Mar 16, 2004 | 5.210 | 5.290 | 5.207 | 5.273 | 4,449,522 | +0.06(+1.23%) |
Mar 15, 2004 | 5.309 | 5.309 | 5.203 | 5.209 | 3,999,756 | -0.10(-1.86%) |
Mar 12, 2004 | 5.227 | 5.341 | 5.206 | 5.307 | 6,906,732 | +0.10(+2.01%) |
Mar 11, 2004 | 5.332 | 5.337 | 5.194 | 5.203 | 4,091,222 | -0.13(-2.43%) |
Mar 10, 2004 | 5.358 | 5.380 | 5.312 | 5.332 | 5,448,774 | -0.04(-0.68%) |
Mar 09, 2004 | 5.412 | 5.424 | 5.345 | 5.368 | 3,644,895 | -0.02(-0.40%) |
Mar 08, 2004 | 5.395 | 5.422 | 5.382 | 5.390 | 2,535,609 | -0.02(-0.46%) |
Mar 05, 2004 | 5.337 | 5.431 | 5.335 | 5.415 | 4,023,138 | +0.06(+1.14%) |
Mar 04, 2004 | 5.364 | 5.396 | 5.351 | 5.354 | 4,622,827 | +0.02(+0.30%) |
Mar 03, 2004 | 5.300 | 5.380 | 5.300 | 5.338 | 5,178,501 | +0.03(+0.55%) |
Mar 02, 2004 | 5.321 | 5.368 | 5.309 | 5.309 | 3,623,575 | -0.01(-0.22%) |