Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.310 | 6.310 | 6.210 | 6.279 | 3,401,636 | -0.03(-0.47%) |
Sep 29, 2004 | 6.358 | 6.401 | 6.256 | 6.309 | 5,760,340 | -0.04(-0.67%) |
Sep 28, 2004 | 6.363 | 6.363 | 6.187 | 6.351 | 4,516,738 | -0.01(-0.10%) |
Sep 27, 2004 | 6.486 | 6.486 | 6.333 | 6.358 | 2,577,643 | -0.14(-2.17%) |
Sep 24, 2004 | 6.461 | 6.527 | 6.428 | 6.499 | 2,402,248 | +0.04(+0.61%) |
Sep 23, 2004 | 6.469 | 6.517 | 6.386 | 6.460 | 2,929,043 | -0.02(-0.28%) |
Sep 22, 2004 | 6.586 | 6.586 | 6.461 | 6.478 | 3,989,638 | -0.12(-1.89%) |
Sep 21, 2004 | 6.486 | 6.617 | 6.458 | 6.603 | 2,732,941 | +0.12(+1.90%) |
Sep 20, 2004 | 6.496 | 6.512 | 6.427 | 6.479 | 1,790,190 | -0.01(-0.23%) |
Sep 17, 2004 | 6.593 | 6.593 | 6.478 | 6.494 | 3,650,113 | -0.04(-0.58%) |
Sep 16, 2004 | 6.525 | 6.552 | 6.476 | 6.532 | 5,001,816 | +0.01(+0.10%) |
Sep 15, 2004 | 6.612 | 6.637 | 6.525 | 6.525 | 3,369,968 | -0.09(-1.32%) |
Sep 14, 2004 | 6.568 | 6.614 | 6.515 | 6.612 | 2,357,181 | +0.04(+0.68%) |
Sep 13, 2004 | 6.527 | 6.650 | 6.527 | 6.568 | 3,293,841 | +0.05(+0.83%) |
Sep 10, 2004 | 6.348 | 6.532 | 6.289 | 6.514 | 3,725,935 | +0.17(+2.61%) |
Sep 09, 2004 | 6.437 | 6.453 | 6.249 | 6.348 | 4,594,387 | -0.07(-1.10%) |
Sep 08, 2004 | 6.545 | 6.616 | 6.417 | 6.419 | 2,901,638 | -0.13(-1.96%) |
Sep 07, 2004 | 6.364 | 6.571 | 6.363 | 6.547 | 3,972,281 | +0.15(+2.36%) |
Sep 03, 2004 | 6.309 | 6.422 | 6.299 | 6.396 | 2,966,497 | +0.06(+0.96%) |
Sep 02, 2004 | 6.166 | 6.359 | 6.166 | 6.335 | 6,129,401 | +0.19(+3.10%) |
Sep 01, 2004 | 6.097 | 6.156 | 6.062 | 6.144 | 3,441,527 | +0.05(+0.78%) |
Aug 31, 2004 | 6.059 | 6.097 | 5.982 | 6.097 | 3,744,510 | +0.02(+0.35%) |
Aug 30, 2004 | 6.146 | 6.164 | 6.075 | 6.075 | 2,383,977 | -0.09(-1.46%) |
Aug 27, 2004 | 6.070 | 6.210 | 6.028 | 6.166 | 4,311,196 | +0.05(+0.81%) |
Aug 26, 2004 | 6.011 | 6.128 | 5.987 | 6.116 | 6,183,604 | +0.11(+1.80%) |
Aug 25, 2004 | 6.025 | 6.070 | 5.956 | 6.008 | 6,776,172 | +0.00(+0.00%) |
Aug 24, 2004 | 5.983 | 6.028 | 5.972 | 6.008 | 4,993,594 | +0.03(+0.44%) |
Aug 23, 2004 | 6.043 | 6.066 | 5.921 | 5.982 | 5,630,012 | -0.06(-1.06%) |
Aug 20, 2004 | 6.092 | 6.190 | 6.011 | 6.046 | 25,212,794 | -0.61(-9.22%) |
Aug 19, 2004 | 6.724 | 6.783 | 6.599 | 6.660 | 3,547,495 | -0.01(-0.10%) |
Aug 18, 2004 | 6.683 | 6.749 | 6.594 | 6.667 | 3,034,707 | -0.03(-0.39%) |
Aug 17, 2004 | 6.655 | 6.827 | 6.648 | 6.693 | 4,262,780 | +0.07(+1.07%) |
Aug 16, 2004 | 6.491 | 6.732 | 6.489 | 6.622 | 3,918,992 | +0.13(+2.02%) |
Aug 13, 2004 | 6.427 | 6.543 | 6.351 | 6.491 | 3,337,386 | +0.06(+1.00%) |
Aug 12, 2004 | 6.709 | 6.790 | 6.396 | 6.427 | 7,005,161 | -0.28(-4.19%) |
Aug 11, 2004 | 6.770 | 6.781 | 6.693 | 6.708 | 1,872,103 | -0.10(-1.52%) |
Aug 10, 2004 | 6.676 | 6.841 | 6.676 | 6.811 | 2,954,622 | +0.14(+2.04%) |
Aug 09, 2004 | 6.655 | 6.704 | 6.550 | 6.675 | 2,316,377 | +0.11(+1.75%) |
Aug 06, 2004 | 6.686 | 6.686 | 6.527 | 6.560 | 4,072,768 | -0.13(-1.89%) |
Aug 05, 2004 | 7.052 | 7.052 | 6.634 | 6.686 | 7,168,681 | -0.36(-5.17%) |
Aug 04, 2004 | 7.139 | 7.139 | 6.929 | 7.051 | 3,575,509 | -0.09(-1.24%) |
Aug 03, 2004 | 7.233 | 7.241 | 7.085 | 7.139 | 1,959,496 | -0.09(-1.18%) |
Aug 02, 2004 | 7.208 | 7.264 | 7.169 | 7.225 | 2,879,409 | +0.02(+0.23%) |
Jul 30, 2004 | 7.228 | 7.330 | 7.184 | 7.208 | 5,685,736 | -0.25(-3.30%) |
Jul 29, 2004 | 7.414 | 7.517 | 7.376 | 7.455 | 2,691,528 | +0.07(+0.89%) |
Jul 28, 2004 | 7.222 | 7.602 | 7.187 | 7.389 | 5,153,155 | +0.18(+2.46%) |
Jul 27, 2004 | 6.977 | 7.223 | 6.977 | 7.212 | 3,737,811 | +0.24(+3.39%) |
Jul 26, 2004 | 7.038 | 7.110 | 6.913 | 6.975 | 2,084,343 | -0.06(-0.86%) |
Jul 23, 2004 | 7.098 | 7.125 | 7.013 | 7.036 | 3,168,080 | -0.06(-0.88%) |
Jul 22, 2004 | 6.923 | 7.143 | 6.864 | 7.098 | 5,258,514 | +0.17(+2.39%) |
Jul 21, 2004 | 7.020 | 7.059 | 6.933 | 6.933 | 3,774,656 | -0.08(-1.19%) |
Jul 20, 2004 | 6.711 | 7.023 | 6.711 | 7.016 | 3,580,381 | +0.35(+5.19%) |
Jul 19, 2004 | 6.736 | 6.780 | 6.617 | 6.670 | 2,373,015 | -0.05(-0.73%) |
Jul 16, 2004 | 6.890 | 6.890 | 6.696 | 6.719 | 2,247,863 | -0.11(-1.66%) |
Jul 15, 2004 | 6.913 | 6.929 | 6.823 | 6.832 | 2,380,932 | -0.01(-0.19%) |
Jul 14, 2004 | 6.979 | 6.979 | 6.826 | 6.846 | 2,358,094 | -0.13(-1.88%) |
Jul 13, 2004 | 6.913 | 7.010 | 6.913 | 6.977 | 1,879,106 | +0.04(+0.64%) |
Jul 12, 2004 | 6.832 | 6.957 | 6.832 | 6.933 | 1,959,496 | +0.10(+1.47%) |
Jul 09, 2004 | 6.847 | 6.891 | 6.703 | 6.832 | 3,721,977 | +0.06(+0.82%) |
Jul 08, 2004 | 6.896 | 6.896 | 6.716 | 6.777 | 6,388,536 | -0.34(-4.73%) |
Jul 07, 2004 | 6.995 | 7.159 | 6.995 | 7.113 | 3,640,674 | +0.10(+1.45%) |
Jul 06, 2004 | 6.969 | 7.047 | 6.880 | 7.011 | 2,541,102 | +0.04(+0.61%) |
Jul 02, 2004 | 7.070 | 7.149 | 6.936 | 6.969 | 3,209,189 | -0.10(-1.44%) |