Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.147 | 6.172 | 6.123 | 6.172 | 3,042,070 | +0.03(+0.45%) |
Sep 29, 2004 | 6.129 | 6.152 | 6.095 | 6.145 | 1,968,459 | +0.00(+0.00%) |
Sep 28, 2004 | 6.101 | 6.147 | 6.101 | 6.145 | 2,453,671 | +0.04(+0.71%) |
Sep 27, 2004 | 6.068 | 6.111 | 6.037 | 6.101 | 2,994,100 | +0.04(+0.62%) |
Sep 24, 2004 | 6.079 | 6.081 | 6.049 | 6.063 | 2,605,516 | -0.02(-0.29%) |
Sep 23, 2004 | 6.129 | 6.130 | 6.071 | 6.081 | 2,419,852 | -0.03(-0.54%) |
Sep 22, 2004 | 6.129 | 6.153 | 6.103 | 6.114 | 5,386,344 | +0.04(+0.60%) |
Sep 21, 2004 | 6.029 | 6.081 | 6.014 | 6.078 | 4,077,374 | +0.05(+0.82%) |
Sep 20, 2004 | 6.013 | 6.043 | 5.976 | 6.029 | 2,653,485 | -0.00(-0.02%) |
Sep 17, 2004 | 6.005 | 6.036 | 5.990 | 6.030 | 4,518,759 | +0.00(+0.05%) |
Sep 16, 2004 | 5.932 | 6.027 | 5.930 | 6.027 | 2,470,927 | +0.10(+1.61%) |
Sep 15, 2004 | 5.943 | 5.966 | 5.894 | 5.932 | 2,270,768 | -0.00(-0.07%) |
Sep 14, 2004 | 5.984 | 5.985 | 5.921 | 5.936 | 3,351,281 | -0.03(-0.56%) |
Sep 13, 2004 | 5.963 | 5.984 | 5.945 | 5.969 | 3,967,287 | +0.01(+0.12%) |
Sep 10, 2004 | 5.940 | 5.982 | 5.927 | 5.962 | 3,701,214 | +0.01(+0.22%) |
Sep 09, 2004 | 5.959 | 5.988 | 5.939 | 5.949 | 3,813,026 | -0.01(-0.17%) |
Sep 08, 2004 | 6.014 | 6.017 | 5.932 | 5.959 | 3,208,754 | -0.06(-1.06%) |
Sep 07, 2004 | 6.020 | 6.042 | 6.013 | 6.023 | 7,161,202 | -0.07(-1.12%) |
Sep 03, 2004 | 6.124 | 6.127 | 6.084 | 6.091 | 2,925,425 | -0.03(-0.57%) |
Sep 02, 2004 | 6.129 | 6.130 | 6.092 | 6.126 | 2,970,634 | +0.01(+0.19%) |
Sep 01, 2004 | 6.129 | 6.150 | 6.082 | 6.114 | 4,205,407 | -0.02(-0.33%) |
Aug 31, 2004 | 6.016 | 6.134 | 6.016 | 6.134 | 3,469,650 | +0.11(+1.90%) |
Aug 30, 2004 | 5.998 | 6.033 | 5.987 | 6.020 | 1,608,518 | +0.01(+0.17%) |
Aug 27, 2004 | 5.971 | 6.010 | 5.965 | 6.010 | 1,616,455 | +0.04(+0.70%) |
Aug 26, 2004 | 5.955 | 5.987 | 5.926 | 5.968 | 1,663,389 | +0.01(+0.22%) |
Aug 25, 2004 | 5.943 | 5.969 | 5.932 | 5.955 | 1,935,329 | +0.01(+0.20%) |
Aug 24, 2004 | 5.940 | 5.952 | 5.921 | 5.943 | 2,825,346 | +0.00(+0.02%) |
Aug 23, 2004 | 5.998 | 6.011 | 5.926 | 5.942 | 2,204,508 | -0.02(-0.27%) |
Aug 20, 2004 | 5.945 | 5.959 | 5.916 | 5.958 | 1,824,896 | +0.01(+0.22%) |
Aug 19, 2004 | 5.962 | 5.992 | 5.910 | 5.945 | 2,039,204 | -0.03(-0.46%) |
Aug 18, 2004 | 5.863 | 5.972 | 5.862 | 5.972 | 3,894,125 | +0.11(+1.85%) |
Aug 17, 2004 | 5.869 | 5.890 | 5.840 | 5.863 | 3,493,462 | -0.01(-0.15%) |
Aug 16, 2004 | 5.845 | 5.875 | 5.826 | 5.872 | 2,029,542 | +0.04(+0.67%) |
Aug 13, 2004 | 5.890 | 5.898 | 5.807 | 5.833 | 4,040,448 | -0.05(-0.86%) |
Aug 12, 2004 | 5.940 | 5.963 | 5.879 | 5.884 | 2,784,624 | -0.06(-1.00%) |
Aug 11, 2004 | 5.894 | 5.988 | 5.888 | 5.943 | 4,753,083 | +0.05(+0.84%) |
Aug 10, 2004 | 5.872 | 5.904 | 5.862 | 5.894 | 3,140,424 | +0.02(+0.37%) |
Aug 09, 2004 | 5.868 | 5.907 | 5.865 | 5.872 | 3,153,192 | -0.01(-0.22%) |
Aug 06, 2004 | 5.790 | 5.926 | 5.790 | 5.885 | 4,216,795 | +0.10(+1.65%) |
Aug 05, 2004 | 5.840 | 5.877 | 5.788 | 5.790 | 3,443,768 | -0.05(-0.87%) |
Aug 04, 2004 | 5.836 | 5.850 | 5.813 | 5.840 | 3,961,765 | +0.00(+0.02%) |
Aug 03, 2004 | 5.803 | 5.852 | 5.769 | 5.839 | 3,611,487 | +0.03(+0.55%) |
Aug 02, 2004 | 5.669 | 5.808 | 5.669 | 5.807 | 5,707,634 | +0.16(+2.77%) |
Jul 30, 2004 | 5.522 | 5.685 | 5.520 | 5.651 | 16,902,038 | -0.12(-2.13%) |
Jul 29, 2004 | 5.795 | 5.840 | 5.765 | 5.774 | 3,989,718 | -0.00(-0.08%) |
Jul 28, 2004 | 5.788 | 5.820 | 5.740 | 5.778 | 3,800,258 | -0.01(-0.18%) |
Jul 27, 2004 | 5.861 | 5.862 | 5.784 | 5.788 | 2,680,748 | -0.03(-0.57%) |
Jul 26, 2004 | 5.817 | 5.891 | 5.816 | 5.821 | 4,666,808 | +0.02(+0.37%) |
Jul 23, 2004 | 5.853 | 5.871 | 5.781 | 5.800 | 3,382,340 | -0.06(-1.01%) |
Jul 22, 2004 | 5.848 | 5.875 | 5.788 | 5.859 | 5,673,814 | +0.01(+0.22%) |
Jul 21, 2004 | 5.904 | 5.904 | 5.779 | 5.846 | 6,300,518 | -0.04(-0.62%) |
Jul 20, 2004 | 5.817 | 6.101 | 5.801 | 5.882 | 5,996,484 | +0.13(+2.32%) |
Jul 19, 2004 | 5.723 | 5.778 | 5.720 | 5.749 | 3,951,067 | +0.03(+0.53%) |
Jul 16, 2004 | 5.674 | 5.719 | 5.637 | 5.719 | 6,153,505 | +0.07(+1.26%) |
Jul 15, 2004 | 5.658 | 5.662 | 5.635 | 5.648 | 6,331,577 | -0.01(-0.18%) |
Jul 14, 2004 | 5.637 | 5.665 | 5.614 | 5.658 | 3,735,033 | +0.02(+0.36%) |
Jul 13, 2004 | 5.668 | 5.669 | 5.624 | 5.637 | 4,002,832 | -0.03(-0.54%) |
Jul 12, 2004 | 5.681 | 5.690 | 5.651 | 5.668 | 2,544,778 | -0.01(-0.13%) |
Jul 09, 2004 | 5.730 | 5.730 | 5.658 | 5.675 | 3,379,579 | -0.03(-0.56%) |
Jul 08, 2004 | 5.737 | 5.749 | 5.704 | 5.707 | 3,502,780 | -0.04(-0.68%) |
Jul 07, 2004 | 5.762 | 5.769 | 5.701 | 5.746 | 3,509,337 | -0.01(-0.25%) |
Jul 06, 2004 | 5.745 | 5.785 | 5.740 | 5.761 | 3,247,750 | +0.02(+0.28%) |
Jul 02, 2004 | 5.687 | 5.745 | 5.684 | 5.745 | 4,080,825 | +0.09(+1.54%) |