Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.258 | 6.258 | 6.158 | 6.227 | 3,430,295 | -0.03(-0.47%) |
Sep 29, 2004 | 6.305 | 6.347 | 6.204 | 6.256 | 5,808,871 | -0.04(-0.67%) |
Sep 28, 2004 | 6.310 | 6.310 | 6.135 | 6.298 | 4,554,791 | -0.01(-0.10%) |
Sep 27, 2004 | 6.432 | 6.432 | 6.280 | 6.305 | 2,599,360 | -0.14(-2.17%) |
Sep 24, 2004 | 6.407 | 6.472 | 6.375 | 6.445 | 2,422,487 | +0.04(+0.61%) |
Sep 23, 2004 | 6.415 | 6.463 | 6.332 | 6.406 | 2,953,720 | -0.02(-0.28%) |
Sep 22, 2004 | 6.531 | 6.531 | 6.407 | 6.424 | 4,023,250 | -0.12(-1.89%) |
Sep 21, 2004 | 6.432 | 6.562 | 6.404 | 6.547 | 2,755,966 | +0.12(+1.90%) |
Sep 20, 2004 | 6.441 | 6.458 | 6.373 | 6.425 | 1,805,273 | -0.01(-0.23%) |
Sep 17, 2004 | 6.538 | 6.538 | 6.424 | 6.440 | 3,680,866 | -0.04(-0.58%) |
Sep 16, 2004 | 6.471 | 6.497 | 6.422 | 6.477 | 5,043,956 | +0.01(+0.10%) |
Sep 15, 2004 | 6.557 | 6.582 | 6.471 | 6.471 | 3,398,360 | -0.09(-1.32%) |
Sep 14, 2004 | 6.513 | 6.559 | 6.461 | 6.557 | 2,377,040 | +0.04(+0.68%) |
Sep 13, 2004 | 6.472 | 6.595 | 6.472 | 6.513 | 3,321,592 | +0.05(+0.83%) |
Sep 10, 2004 | 6.295 | 6.477 | 6.236 | 6.459 | 3,757,326 | +0.16(+2.61%) |
Sep 09, 2004 | 6.383 | 6.399 | 6.197 | 6.295 | 4,633,094 | -0.07(-1.10%) |
Sep 08, 2004 | 6.490 | 6.560 | 6.363 | 6.365 | 2,926,084 | -0.13(-1.96%) |
Sep 07, 2004 | 6.311 | 6.516 | 6.310 | 6.492 | 4,005,747 | +0.15(+2.36%) |
Sep 03, 2004 | 6.256 | 6.368 | 6.246 | 6.342 | 2,991,490 | +0.06(+0.96%) |
Sep 02, 2004 | 6.114 | 6.306 | 6.114 | 6.282 | 6,181,042 | +0.19(+3.10%) |
Sep 01, 2004 | 6.046 | 6.104 | 6.012 | 6.093 | 3,470,522 | +0.05(+0.78%) |
Aug 31, 2004 | 6.008 | 6.046 | 5.932 | 6.046 | 3,776,058 | +0.02(+0.35%) |
Aug 30, 2004 | 6.095 | 6.113 | 6.025 | 6.025 | 2,404,062 | -0.09(-1.46%) |
Aug 27, 2004 | 6.020 | 6.158 | 5.977 | 6.114 | 4,347,518 | +0.05(+0.81%) |
Aug 26, 2004 | 5.961 | 6.077 | 5.937 | 6.065 | 6,235,700 | +0.11(+1.80%) |
Aug 25, 2004 | 5.974 | 6.020 | 5.906 | 5.958 | 6,833,262 | +0.00(+0.00%) |
Aug 24, 2004 | 5.933 | 5.977 | 5.922 | 5.958 | 5,035,665 | +0.03(+0.44%) |
Aug 23, 2004 | 5.992 | 6.015 | 5.872 | 5.932 | 5,677,444 | -0.06(-1.06%) |
Aug 20, 2004 | 6.041 | 6.139 | 5.961 | 5.995 | 25,425,212 | -0.61(-9.22%) |
Aug 19, 2004 | 6.668 | 6.726 | 6.544 | 6.604 | 3,577,382 | -0.01(-0.10%) |
Aug 18, 2004 | 6.627 | 6.692 | 6.539 | 6.611 | 3,060,274 | -0.03(-0.39%) |
Aug 17, 2004 | 6.599 | 6.770 | 6.593 | 6.637 | 4,298,693 | +0.07(+1.07%) |
Aug 16, 2004 | 6.437 | 6.676 | 6.435 | 6.567 | 3,952,010 | +0.13(+2.02%) |
Aug 13, 2004 | 6.373 | 6.489 | 6.298 | 6.437 | 3,365,503 | +0.06(+1.00%) |
Aug 12, 2004 | 6.653 | 6.733 | 6.342 | 6.373 | 7,064,179 | -0.28(-4.19%) |
Aug 11, 2004 | 6.713 | 6.725 | 6.637 | 6.652 | 1,887,875 | -0.10(-1.52%) |
Aug 10, 2004 | 6.621 | 6.783 | 6.621 | 6.754 | 2,979,514 | +0.14(+2.04%) |
Aug 09, 2004 | 6.599 | 6.648 | 6.495 | 6.619 | 2,335,892 | +0.11(+1.75%) |
Aug 06, 2004 | 6.630 | 6.630 | 6.472 | 6.505 | 4,107,081 | -0.13(-1.89%) |
Aug 05, 2004 | 6.993 | 6.993 | 6.578 | 6.630 | 7,229,077 | -0.36(-5.17%) |
Aug 04, 2004 | 7.080 | 7.080 | 6.871 | 6.992 | 3,605,633 | -0.09(-1.24%) |
Aug 03, 2004 | 7.173 | 7.181 | 7.026 | 7.080 | 1,976,005 | -0.08(-1.18%) |
Aug 02, 2004 | 7.148 | 7.204 | 7.109 | 7.164 | 2,903,668 | +0.02(+0.23%) |
Jul 30, 2004 | 7.168 | 7.269 | 7.124 | 7.148 | 5,733,639 | -0.24(-3.30%) |
Jul 29, 2004 | 7.352 | 7.454 | 7.314 | 7.392 | 2,714,204 | +0.07(+0.89%) |
Jul 28, 2004 | 7.161 | 7.539 | 7.127 | 7.327 | 5,196,570 | +0.18(+2.46%) |
Jul 27, 2004 | 6.919 | 7.163 | 6.919 | 7.151 | 3,769,302 | +0.23(+3.39%) |
Jul 26, 2004 | 6.979 | 7.050 | 6.855 | 6.917 | 2,101,904 | -0.06(-0.86%) |
Jul 23, 2004 | 7.039 | 7.065 | 6.954 | 6.977 | 3,194,771 | -0.06(-0.88%) |
Jul 22, 2004 | 6.865 | 7.083 | 6.806 | 7.039 | 5,302,817 | +0.16(+2.39%) |
Jul 21, 2004 | 6.961 | 7.000 | 6.875 | 6.875 | 3,806,458 | -0.08(-1.19%) |
Jul 20, 2004 | 6.655 | 6.964 | 6.655 | 6.958 | 3,610,546 | +0.34(+5.19%) |
Jul 19, 2004 | 6.679 | 6.723 | 6.562 | 6.614 | 2,393,008 | -0.05(-0.73%) |
Jul 16, 2004 | 6.832 | 6.832 | 6.640 | 6.663 | 2,266,801 | -0.11(-1.66%) |
Jul 15, 2004 | 6.855 | 6.871 | 6.766 | 6.775 | 2,400,992 | -0.01(-0.19%) |
Jul 14, 2004 | 6.920 | 6.920 | 6.769 | 6.788 | 2,377,961 | -0.13(-1.88%) |
Jul 13, 2004 | 6.855 | 6.951 | 6.855 | 6.919 | 1,894,938 | +0.04(+0.64%) |
Jul 12, 2004 | 6.775 | 6.899 | 6.775 | 6.875 | 1,976,005 | +0.10(+1.47%) |
Jul 09, 2004 | 6.790 | 6.834 | 6.647 | 6.775 | 3,753,334 | +0.06(+0.82%) |
Jul 08, 2004 | 6.839 | 6.839 | 6.660 | 6.720 | 6,442,360 | -0.33(-4.73%) |
Jul 07, 2004 | 6.936 | 7.099 | 6.936 | 7.054 | 3,671,346 | +0.10(+1.45%) |
Jul 06, 2004 | 6.910 | 6.989 | 6.823 | 6.953 | 2,562,511 | +0.04(+0.61%) |
Jul 02, 2004 | 7.011 | 7.090 | 6.878 | 6.910 | 3,236,226 | -0.10(-1.44%) |