Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.160 | 6.190 | 6.120 | 6.160 | 484,600 | +0.01(+0.16%) |
Sep 29, 2004 | 6.200 | 6.200 | 6.120 | 6.150 | 354,800 | -0.02(-0.32%) |
Sep 28, 2004 | 6.210 | 6.220 | 6.140 | 6.170 | 513,800 | -0.03(-0.48%) |
Sep 27, 2004 | 6.170 | 6.200 | 6.110 | 6.200 | 617,300 | +0.05(+0.81%) |
Sep 24, 2004 | 6.160 | 6.200 | 6.140 | 6.150 | 367,900 | +0.02(+0.33%) |
Sep 23, 2004 | 6.140 | 6.190 | 6.110 | 6.130 | 524,400 | +0.01(+0.16%) |
Sep 22, 2004 | 6.080 | 6.130 | 6.080 | 6.120 | 451,000 | +0.04(+0.66%) |
Sep 21, 2004 | 6.110 | 6.110 | 6.060 | 6.080 | 369,700 | +0.00(+0.00%) |
Sep 20, 2004 | 6.100 | 6.110 | 6.070 | 6.080 | 335,400 | -0.03(-0.49%) |
Sep 17, 2004 | 6.100 | 6.110 | 6.070 | 6.110 | 283,100 | +0.01(+0.16%) |
Sep 16, 2004 | 6.060 | 6.140 | 6.050 | 6.100 | 495,600 | +0.04(+0.66%) |
Sep 15, 2004 | 6.070 | 6.090 | 6.030 | 6.060 | 326,800 | +0.00(+0.00%) |
Sep 14, 2004 | 6.000 | 6.100 | 6.000 | 6.060 | 506,100 | +0.04(+0.66%) |
Sep 13, 2004 | 6.000 | 6.020 | 5.970 | 6.020 | 381,600 | +0.03(+0.50%) |
Sep 10, 2004 | 5.960 | 6.020 | 5.960 | 5.990 | 360,100 | +0.04(+0.67%) |
Sep 09, 2004 | 5.980 | 5.980 | 5.940 | 5.950 | 449,800 | -0.03(-0.50%) |
Sep 08, 2004 | 5.980 | 6.000 | 5.960 | 5.980 | 403,900 | -0.01(-0.17%) |
Sep 07, 2004 | 5.960 | 6.000 | 5.940 | 5.990 | 534,400 | +0.05(+0.84%) |
Sep 03, 2004 | 5.960 | 5.970 | 5.900 | 5.940 | 509,400 | +0.00(+0.00%) |
Sep 02, 2004 | 6.020 | 6.020 | 5.920 | 5.940 | 438,700 | -0.05(-0.83%) |
Sep 01, 2004 | 6.000 | 6.020 | 5.960 | 5.990 | 413,300 | -0.04(-0.66%) |
Aug 31, 2004 | 5.980 | 6.040 | 5.980 | 6.030 | 452,000 | +0.03(+0.50%) |
Aug 30, 2004 | 6.010 | 6.040 | 5.990 | 6.000 | 423,200 | -0.02(-0.33%) |
Aug 27, 2004 | 6.030 | 6.060 | 6.020 | 6.020 | 326,400 | -0.06(-0.99%) |
Aug 26, 2004 | 6.070 | 6.100 | 6.050 | 6.080 | 361,300 | +0.00(+0.00%) |
Aug 25, 2004 | 6.010 | 6.100 | 6.010 | 6.080 | 367,500 | +0.04(+0.66%) |
Aug 24, 2004 | 6.080 | 6.090 | 6.000 | 6.040 | 488,900 | -0.06(-0.98%) |
Aug 23, 2004 | 6.120 | 6.150 | 6.090 | 6.100 | 397,500 | -0.02(-0.33%) |
Aug 20, 2004 | 6.130 | 6.190 | 6.110 | 6.120 | 389,200 | -0.03(-0.49%) |
Aug 19, 2004 | 6.090 | 6.150 | 6.050 | 6.150 | 387,200 | +0.06(+0.99%) |
Aug 18, 2004 | 6.030 | 6.110 | 6.020 | 6.090 | 397,000 | +0.03(+0.50%) |
Aug 17, 2004 | 6.040 | 6.090 | 6.030 | 6.060 | 343,000 | -0.01(-0.16%) |
Aug 16, 2004 | 6.060 | 6.100 | 6.010 | 6.070 | 508,300 | +0.02(+0.33%) |
Aug 13, 2004 | 6.000 | 6.050 | 5.990 | 6.050 | 297,100 | +0.06(+1.00%) |
Aug 12, 2004 | 5.940 | 6.000 | 5.940 | 5.990 | 521,400 | -0.01(-0.17%) |
Aug 11, 2004 | 6.020 | 6.050 | 5.980 | 6.000 | 391,900 | -0.06(-0.99%) |
Aug 10, 2004 | 6.020 | 6.090 | 6.020 | 6.060 | 493,900 | +0.03(+0.50%) |
Aug 09, 2004 | 6.020 | 6.050 | 6.000 | 6.030 | 562,600 | +0.03(+0.50%) |
Aug 06, 2004 | 5.960 | 6.000 | 5.960 | 6.000 | 818,800 | +0.08(+1.35%) |
Aug 05, 2004 | 5.900 | 5.930 | 5.890 | 5.920 | 324,700 | +0.01(+0.17%) |
Aug 04, 2004 | 5.910 | 5.940 | 5.890 | 5.910 | 313,900 | -0.02(-0.34%) |
Aug 03, 2004 | 5.870 | 5.940 | 5.860 | 5.930 | 314,500 | +0.05(+0.85%) |
Aug 02, 2004 | 5.860 | 5.890 | 5.850 | 5.880 | 287,200 | +0.01(+0.17%) |
Jul 30, 2004 | 5.810 | 5.880 | 5.800 | 5.870 | 278,000 | +0.08(+1.38%) |
Jul 29, 2004 | 8.000 | 8.000 | 5.720 | 5.790 | 371,300 | -0.01(-0.17%) |
Jul 28, 2004 | 5.770 | 5.800 | 5.720 | 5.800 | 388,100 | -0.02(-0.34%) |
Jul 27, 2004 | 5.850 | 5.900 | 5.790 | 5.820 | 616,200 | -0.01(-0.17%) |
Jul 26, 2004 | 5.760 | 5.830 | 5.710 | 5.830 | 468,400 | +0.07(+1.22%) |
Jul 23, 2004 | 5.790 | 5.820 | 5.730 | 5.760 | 705,200 | -0.09(-1.54%) |
Jul 22, 2004 | 5.950 | 5.970 | 5.850 | 5.850 | 515,400 | -0.08(-1.35%) |
Jul 21, 2004 | 5.970 | 5.980 | 5.910 | 5.930 | 467,300 | -0.07(-1.17%) |
Jul 20, 2004 | 6.030 | 6.040 | 5.980 | 6.000 | 547,500 | +0.00(+0.00%) |
Jul 19, 2004 | 6.040 | 6.050 | 5.980 | 6.000 | 582,700 | -0.03(-0.50%) |
Jul 16, 2004 | 6.030 | 6.050 | 6.000 | 6.030 | 534,900 | +0.04(+0.67%) |
Jul 15, 2004 | 5.990 | 6.000 | 5.940 | 5.990 | 427,200 | +0.01(+0.17%) |
Jul 14, 2004 | 5.920 | 5.980 | 5.900 | 5.980 | 297,700 | +0.06(+1.01%) |
Jul 13, 2004 | 5.960 | 5.960 | 5.860 | 5.920 | 414,100 | -0.05(-0.84%) |
Jul 12, 2004 | 5.980 | 6.000 | 5.950 | 5.970 | 411,900 | +0.00(+0.00%) |
Jul 09, 2004 | 6.000 | 6.020 | 5.960 | 5.970 | 614,700 | -0.03(-0.50%) |
Jul 08, 2004 | 5.970 | 6.010 | 5.950 | 6.000 | 840,900 | +0.02(+0.33%) |
Jul 07, 2004 | 5.880 | 5.980 | 5.860 | 5.980 | 819,700 | +0.15(+2.57%) |
Jul 06, 2004 | 5.820 | 5.850 | 5.810 | 5.830 | 565,900 | +0.02(+0.34%) |
Jul 02, 2004 | 5.800 | 5.850 | 5.790 | 5.810 | 590,700 | +0.05(+0.87%) |