Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.898 | 6.071 | 5.857 | 5.990 | 6,001,604 | +0.13(+2.17%) |
Sep 29, 2004 | 5.840 | 5.874 | 5.782 | 5.863 | 4,749,259 | +0.00(+0.00%) |
Sep 28, 2004 | 5.782 | 5.874 | 5.782 | 5.863 | 3,058,481 | +0.05(+0.90%) |
Sep 27, 2004 | 5.794 | 5.811 | 5.655 | 5.811 | 8,004,214 | +0.02(+0.30%) |
Sep 24, 2004 | 5.834 | 5.846 | 5.741 | 5.794 | 10,166,112 | -0.05(-0.89%) |
Sep 23, 2004 | 5.979 | 6.031 | 5.776 | 5.846 | 7,602,100 | -0.17(-2.79%) |
Sep 22, 2004 | 6.013 | 6.059 | 5.863 | 6.013 | 5,975,142 | -0.05(-0.76%) |
Sep 21, 2004 | 6.146 | 6.175 | 6.048 | 6.059 | 2,723,646 | -0.12(-1.87%) |
Sep 20, 2004 | 6.169 | 6.198 | 6.129 | 6.175 | 2,342,460 | +0.01(+0.09%) |
Sep 17, 2004 | 6.239 | 6.291 | 6.169 | 6.169 | 2,572,659 | -0.05(-0.84%) |
Sep 16, 2004 | 6.065 | 6.233 | 6.065 | 6.221 | 6,782,481 | +0.15(+2.48%) |
Sep 15, 2004 | 6.169 | 6.187 | 6.071 | 6.071 | 1,788,841 | -0.09(-1.41%) |
Sep 14, 2004 | 6.198 | 6.210 | 6.158 | 6.158 | 2,447,096 | -0.04(-0.65%) |
Sep 13, 2004 | 6.123 | 6.198 | 6.077 | 6.198 | 2,473,904 | +0.11(+1.80%) |
Sep 10, 2004 | 6.216 | 6.216 | 6.071 | 6.088 | 1,887,078 | -0.10(-1.59%) |
Sep 09, 2004 | 6.140 | 6.198 | 6.129 | 6.187 | 1,646,329 | +0.08(+1.33%) |
Sep 08, 2004 | 6.245 | 6.245 | 6.106 | 6.106 | 2,794,038 | -0.16(-2.49%) |
Sep 07, 2004 | 6.273 | 6.285 | 6.216 | 6.262 | 2,030,455 | +0.05(+0.74%) |
Sep 03, 2004 | 6.175 | 6.273 | 6.169 | 6.216 | 3,189,060 | +0.05(+0.75%) |
Sep 02, 2004 | 6.343 | 6.349 | 6.088 | 6.169 | 6,523,745 | -0.15(-2.38%) |
Sep 01, 2004 | 6.360 | 6.383 | 6.187 | 6.320 | 6,622,501 | -0.01(-0.09%) |
Aug 31, 2004 | 6.401 | 6.430 | 6.320 | 6.325 | 4,858,564 | -0.08(-1.17%) |
Aug 30, 2004 | 6.198 | 6.424 | 6.152 | 6.401 | 10,721,288 | +0.25(+4.04%) |
Aug 27, 2004 | 6.129 | 6.169 | 6.123 | 6.152 | 1,673,828 | +0.02(+0.28%) |
Aug 26, 2004 | 6.216 | 6.216 | 5.955 | 6.135 | 5,450,752 | -0.08(-1.30%) |
Aug 25, 2004 | 6.239 | 6.291 | 6.204 | 6.216 | 3,834,689 | +0.00(+0.00%) |
Aug 24, 2004 | 6.372 | 6.401 | 6.169 | 6.216 | 4,588,414 | -0.12(-1.92%) |
Aug 23, 2004 | 6.470 | 6.505 | 6.337 | 6.337 | 1,900,049 | -0.12(-1.79%) |
Aug 20, 2004 | 6.418 | 6.487 | 6.389 | 6.453 | 1,471,474 | +0.06(+1.00%) |
Aug 19, 2004 | 6.522 | 6.522 | 6.360 | 6.389 | 2,510,050 | -0.14(-2.13%) |
Aug 18, 2004 | 6.453 | 6.534 | 6.453 | 6.528 | 1,423,394 | +0.06(+0.89%) |
Aug 17, 2004 | 6.441 | 6.505 | 6.418 | 6.470 | 1,600,842 | +0.01(+0.18%) |
Aug 16, 2004 | 6.314 | 6.458 | 6.297 | 6.458 | 2,398,497 | +0.13(+2.10%) |
Aug 13, 2004 | 6.372 | 6.401 | 6.302 | 6.325 | 1,772,757 | -0.05(-0.82%) |
Aug 12, 2004 | 6.372 | 6.406 | 6.331 | 6.378 | 1,903,681 | -0.09(-1.34%) |
Aug 11, 2004 | 6.522 | 6.545 | 6.395 | 6.464 | 2,541,355 | -0.06(-0.89%) |
Aug 10, 2004 | 6.418 | 6.522 | 6.389 | 6.522 | 4,487,583 | +0.16(+2.55%) |
Aug 09, 2004 | 6.487 | 6.534 | 6.349 | 6.360 | 3,017,664 | -0.10(-1.52%) |
Aug 06, 2004 | 6.568 | 6.643 | 6.453 | 6.458 | 4,188,722 | -0.11(-1.67%) |
Aug 05, 2004 | 6.701 | 6.736 | 6.568 | 6.568 | 1,248,712 | -0.14(-2.07%) |
Aug 04, 2004 | 6.707 | 6.736 | 6.620 | 6.707 | 2,982,036 | -0.03(-0.43%) |
Aug 03, 2004 | 6.649 | 6.800 | 6.626 | 6.736 | 3,311,164 | +0.08(+1.13%) |
Aug 02, 2004 | 6.678 | 6.753 | 6.631 | 6.661 | 2,500,019 | -0.05(-0.78%) |
Jul 30, 2004 | 6.609 | 6.776 | 6.597 | 6.713 | 1,580,088 | +0.12(+1.75%) |
Jul 29, 2004 | 6.534 | 6.690 | 6.505 | 6.597 | 4,165,719 | +0.08(+1.15%) |
Jul 28, 2004 | 6.545 | 6.615 | 6.470 | 6.522 | 2,054,495 | -0.09(-1.31%) |
Jul 27, 2004 | 6.458 | 6.632 | 6.458 | 6.609 | 2,265,497 | +0.13(+1.96%) |
Jul 26, 2004 | 6.539 | 6.603 | 6.395 | 6.482 | 2,670,377 | -0.08(-1.23%) |
Jul 23, 2004 | 6.603 | 6.603 | 6.545 | 6.563 | 2,978,231 | -0.03(-0.53%) |
Jul 22, 2004 | 6.823 | 6.823 | 6.458 | 6.597 | 4,215,183 | -0.14(-2.06%) |
Jul 21, 2004 | 7.123 | 7.123 | 6.620 | 6.736 | 16,591,794 | -0.32(-4.59%) |
Jul 20, 2004 | 7.054 | 7.077 | 7.025 | 7.060 | 2,754,950 | +0.10(+1.50%) |
Jul 19, 2004 | 6.938 | 7.014 | 6.933 | 6.956 | 2,307,351 | +0.05(+0.67%) |
Jul 16, 2004 | 6.863 | 6.961 | 6.817 | 6.909 | 3,171,764 | +0.09(+1.36%) |
Jul 15, 2004 | 6.719 | 6.834 | 6.713 | 6.817 | 5,991,745 | +0.08(+1.11%) |
Jul 14, 2004 | 6.707 | 6.817 | 6.684 | 6.742 | 2,563,147 | -0.01(-0.17%) |
Jul 13, 2004 | 6.765 | 6.828 | 6.713 | 6.753 | 2,498,809 | -0.01(-0.17%) |
Jul 12, 2004 | 6.759 | 6.794 | 6.730 | 6.765 | 2,788,676 | +0.03(+0.52%) |
Jul 09, 2004 | 6.707 | 6.730 | 6.678 | 6.730 | 1,326,195 | +0.05(+0.69%) |
Jul 08, 2004 | 6.632 | 6.719 | 6.591 | 6.684 | 1,991,195 | +0.08(+1.23%) |
Jul 07, 2004 | 6.563 | 6.667 | 6.534 | 6.603 | 3,441,224 | +0.01(+0.18%) |
Jul 06, 2004 | 6.534 | 6.678 | 6.534 | 6.591 | 1,648,750 | -0.01(-0.09%) |
Jul 02, 2004 | 6.557 | 6.615 | 6.534 | 6.597 | 1,228,304 | +0.08(+1.15%) |