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%) |