Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.603 | 6.726 | 6.597 | 6.684 | 7,952,085 | +0.10(+1.48%) |
Sep 29, 2004 | 6.653 | 6.724 | 6.557 | 6.587 | 8,879,976 | -0.11(-1.57%) |
Sep 28, 2004 | 6.647 | 6.736 | 6.569 | 6.692 | 11,179,289 | +0.10(+1.54%) |
Sep 27, 2004 | 6.663 | 6.742 | 6.589 | 6.591 | 12,219,323 | -0.07(-1.07%) |
Sep 24, 2004 | 6.389 | 6.688 | 6.385 | 6.663 | 21,671,606 | +0.27(+4.16%) |
Sep 23, 2004 | 6.444 | 6.444 | 6.313 | 6.397 | 13,779,247 | +0.04(+0.56%) |
Sep 22, 2004 | 6.359 | 6.436 | 6.305 | 6.361 | 10,654,610 | -0.04(-0.65%) |
Sep 21, 2004 | 6.262 | 6.416 | 6.230 | 6.403 | 14,047,131 | +0.13(+2.15%) |
Sep 20, 2004 | 6.254 | 6.315 | 6.238 | 6.268 | 11,264,216 | +0.01(+0.22%) |
Sep 17, 2004 | 6.190 | 6.264 | 6.159 | 6.254 | 7,550,890 | +0.09(+1.42%) |
Sep 16, 2004 | 6.135 | 6.198 | 6.107 | 6.166 | 6,180,223 | +0.03(+0.55%) |
Sep 15, 2004 | 6.063 | 6.218 | 6.053 | 6.133 | 11,602,157 | +0.04(+0.59%) |
Sep 14, 2004 | 6.075 | 6.135 | 6.043 | 6.097 | 4,917,163 | -0.01(-0.10%) |
Sep 13, 2004 | 6.047 | 6.129 | 6.024 | 6.103 | 7,370,957 | +0.09(+1.48%) |
Sep 10, 2004 | 6.022 | 6.043 | 5.966 | 6.014 | 7,598,519 | -0.01(-0.20%) |
Sep 09, 2004 | 5.934 | 6.043 | 5.928 | 6.026 | 7,155,995 | +0.09(+1.54%) |
Sep 08, 2004 | 5.829 | 5.960 | 5.821 | 5.934 | 10,064,914 | +0.09(+1.49%) |
Sep 07, 2004 | 5.960 | 5.960 | 5.807 | 5.847 | 13,672,396 | -0.13(-2.16%) |
Sep 03, 2004 | 5.877 | 6.038 | 5.865 | 5.976 | 6,447,099 | +0.08(+1.41%) |
Sep 02, 2004 | 5.938 | 5.948 | 5.837 | 5.893 | 6,134,358 | -0.04(-0.60%) |
Sep 01, 2004 | 5.799 | 5.932 | 5.766 | 5.928 | 8,738,096 | +0.14(+2.43%) |
Aug 31, 2004 | 5.694 | 5.807 | 5.692 | 5.788 | 6,402,997 | +0.03(+0.55%) |
Aug 30, 2004 | 5.744 | 5.774 | 5.714 | 5.756 | 7,160,783 | +0.01(+0.21%) |
Aug 27, 2004 | 5.710 | 5.768 | 5.682 | 5.744 | 5,035,103 | +0.03(+0.56%) |
Aug 26, 2004 | 5.619 | 5.742 | 5.613 | 5.712 | 5,898,731 | +0.08(+1.37%) |
Aug 25, 2004 | 5.615 | 5.645 | 5.553 | 5.635 | 7,156,751 | +0.04(+0.71%) |
Aug 24, 2004 | 5.645 | 5.665 | 5.530 | 5.595 | 6,425,174 | -0.04(-0.63%) |
Aug 23, 2004 | 5.744 | 5.744 | 5.631 | 5.631 | 5,833,713 | -0.07(-1.29%) |
Aug 20, 2004 | 5.635 | 5.792 | 5.633 | 5.704 | 10,635,710 | +0.11(+1.95%) |
Aug 19, 2004 | 5.625 | 5.704 | 5.579 | 5.595 | 9,173,564 | +0.00(+0.00%) |
Aug 18, 2004 | 5.506 | 5.635 | 5.468 | 5.595 | 17,267,278 | +0.18(+3.30%) |
Aug 17, 2004 | 5.516 | 5.526 | 5.248 | 5.417 | 37,220,952 | -0.10(-1.76%) |
Aug 16, 2004 | 5.571 | 5.585 | 5.486 | 5.514 | 13,485,155 | -0.06(-1.03%) |
Aug 13, 2004 | 5.613 | 5.647 | 5.571 | 5.571 | 9,159,452 | -0.04(-0.74%) |
Aug 12, 2004 | 5.744 | 5.786 | 5.599 | 5.613 | 12,992,481 | -0.16(-2.75%) |
Aug 11, 2004 | 5.853 | 5.899 | 5.738 | 5.772 | 12,258,888 | -0.15(-2.48%) |
Aug 10, 2004 | 5.934 | 5.966 | 5.865 | 5.918 | 4,962,273 | -0.01(-0.23%) |
Aug 09, 2004 | 5.867 | 5.994 | 5.863 | 5.932 | 5,778,524 | +0.05(+0.78%) |
Aug 06, 2004 | 5.956 | 5.980 | 5.845 | 5.887 | 10,503,154 | -0.09(-1.46%) |
Aug 05, 2004 | 6.071 | 6.111 | 5.956 | 5.974 | 7,667,821 | -0.10(-1.70%) |
Aug 04, 2004 | 6.206 | 6.228 | 6.059 | 6.077 | 6,614,431 | -0.15(-2.39%) |
Aug 03, 2004 | 6.188 | 6.319 | 6.188 | 6.226 | 7,329,376 | +0.02(+0.26%) |
Aug 02, 2004 | 6.256 | 6.280 | 6.153 | 6.210 | 4,784,608 | -0.09(-1.42%) |
Jul 30, 2004 | 6.266 | 6.329 | 6.250 | 6.299 | 5,410,593 | +0.05(+0.86%) |
Jul 29, 2004 | 6.214 | 6.295 | 6.135 | 6.246 | 5,615,979 | +0.06(+0.90%) |
Jul 28, 2004 | 6.165 | 6.250 | 6.157 | 6.190 | 7,378,265 | +0.06(+1.00%) |
Jul 27, 2004 | 5.976 | 6.210 | 5.958 | 6.129 | 7,311,735 | +0.15(+2.59%) |
Jul 26, 2004 | 6.071 | 6.121 | 5.913 | 5.974 | 5,865,466 | -0.09(-1.44%) |
Jul 23, 2004 | 6.121 | 6.166 | 6.059 | 6.061 | 7,239,913 | -0.10(-1.58%) |
Jul 22, 2004 | 6.133 | 6.192 | 6.097 | 6.159 | 7,373,729 | +0.02(+0.29%) |
Jul 21, 2004 | 6.266 | 6.349 | 6.137 | 6.141 | 8,001,983 | -0.10(-1.53%) |
Jul 20, 2004 | 6.157 | 6.236 | 6.115 | 6.236 | 5,954,425 | +0.03(+0.54%) |
Jul 19, 2004 | 6.284 | 6.290 | 6.174 | 6.202 | 9,608,277 | -0.05(-0.76%) |
Jul 16, 2004 | 6.240 | 6.317 | 6.194 | 6.250 | 10,879,905 | +0.09(+1.45%) |
Jul 15, 2004 | 6.040 | 6.224 | 6.002 | 6.161 | 11,393,495 | +0.11(+1.77%) |
Jul 14, 2004 | 5.873 | 6.087 | 5.867 | 6.053 | 12,579,441 | +0.17(+2.94%) |
Jul 13, 2004 | 5.758 | 5.928 | 5.758 | 5.881 | 6,301,439 | +0.01(+0.20%) |
Jul 12, 2004 | 5.918 | 5.936 | 5.837 | 5.869 | 5,041,403 | -0.05(-0.84%) |
Jul 09, 2004 | 5.952 | 5.982 | 5.875 | 5.918 | 8,789,001 | -0.05(-0.80%) |
Jul 08, 2004 | 6.012 | 6.040 | 5.920 | 5.966 | 7,257,806 | -0.05(-0.76%) |
Jul 07, 2004 | 5.942 | 6.012 | 5.881 | 6.012 | 5,769,955 | +0.07(+1.20%) |
Jul 06, 2004 | 5.996 | 6.040 | 5.897 | 5.940 | 4,927,496 | -0.06(-0.93%) |
Jul 02, 2004 | 5.988 | 6.045 | 5.932 | 5.996 | 4,619,795 | -0.01(-0.17%) |