Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 6.510 | 6.513 | 6.509 | 6.510 | 22,875,852 | +0.00(+0.07%) |
Aug 30, 2004 | 6.504 | 6.507 | 6.504 | 6.506 | 3,691,394 | +0.00(+0.04%) |
Aug 27, 2004 | 6.504 | 6.507 | 6.503 | 6.503 | 4,115,590 | +0.00(+0.00%) |
Aug 26, 2004 | 6.503 | 6.506 | 6.503 | 6.503 | 2,326,589 | +0.00(+0.00%) |
Aug 25, 2004 | 6.503 | 6.504 | 6.501 | 6.503 | 2,741,905 | -0.00(-0.02%) |
Aug 24, 2004 | 6.500 | 6.507 | 6.500 | 6.504 | 3,837,574 | +0.01(+0.11%) |
Aug 23, 2004 | 6.496 | 6.500 | 6.494 | 6.497 | 10,846,715 | +0.00(+0.02%) |
Aug 20, 2004 | 6.496 | 6.498 | 6.494 | 6.496 | 5,316,454 | +0.00(+0.00%) |
Aug 19, 2004 | 6.497 | 6.500 | 6.494 | 6.496 | 6,008,420 | -0.01(-0.09%) |
Aug 18, 2004 | 6.496 | 6.507 | 6.496 | 6.501 | 7,705,205 | +0.00(+0.07%) |
Aug 17, 2004 | 6.490 | 6.500 | 6.490 | 6.497 | 3,595,762 | +0.02(+0.36%) |
Aug 16, 2004 | 6.468 | 6.475 | 6.466 | 6.474 | 4,343,741 | +0.00(+0.07%) |
Aug 13, 2004 | 6.466 | 6.474 | 6.466 | 6.469 | 4,201,659 | +0.00(+0.02%) |
Aug 12, 2004 | 6.466 | 6.469 | 6.465 | 6.468 | 3,811,617 | -0.00(-0.05%) |
Aug 11, 2004 | 6.466 | 6.471 | 6.465 | 6.471 | 3,227,579 | +0.00(+0.05%) |
Aug 10, 2004 | 6.459 | 6.469 | 6.459 | 6.468 | 5,129,289 | +0.01(+0.14%) |
Aug 09, 2004 | 6.466 | 6.469 | 6.459 | 6.459 | 6,412,124 | -0.01(-0.11%) |
Aug 06, 2004 | 6.471 | 6.478 | 6.457 | 6.466 | 7,421,041 | -0.01(-0.11%) |
Aug 05, 2004 | 6.471 | 6.476 | 6.471 | 6.474 | 5,198,964 | -0.00(-0.02%) |
Aug 04, 2004 | 6.463 | 6.479 | 6.462 | 6.475 | 6,100,637 | -0.03(-0.43%) |
Aug 03, 2004 | 6.503 | 6.503 | 6.500 | 6.503 | 4,003,564 | +0.00(+0.00%) |
Aug 02, 2004 | 6.493 | 6.504 | 6.493 | 6.503 | 3,578,685 | +0.00(+0.02%) |
Jul 30, 2004 | 6.498 | 6.503 | 6.496 | 6.501 | 3,986,487 | +0.00(+0.05%) |
Jul 29, 2004 | 6.494 | 6.503 | 6.494 | 6.498 | 4,708,508 | +0.00(+0.07%) |
Jul 28, 2004 | 6.496 | 6.503 | 6.493 | 6.494 | 4,578,722 | -0.00(-0.05%) |
Jul 27, 2004 | 6.500 | 6.504 | 6.488 | 6.497 | 5,037,756 | -0.00(-0.05%) |
Jul 26, 2004 | 6.500 | 6.506 | 6.498 | 6.500 | 4,428,443 | +0.00(+0.02%) |
Jul 23, 2004 | 6.500 | 6.503 | 6.497 | 6.498 | 3,999,465 | +0.00(+0.00%) |
Jul 22, 2004 | 6.498 | 6.500 | 6.497 | 6.498 | 3,892,904 | +0.00(+0.00%) |
Jul 21, 2004 | 6.497 | 6.500 | 6.496 | 6.498 | 3,319,112 | +0.00(+0.02%) |
Jul 20, 2004 | 6.494 | 6.497 | 6.490 | 6.497 | 10,613,783 | +0.00(+0.00%) |
Jul 19, 2004 | 6.496 | 6.503 | 6.494 | 6.497 | 12,764,819 | +0.00(+0.02%) |
Jul 16, 2004 | 6.498 | 6.498 | 6.493 | 6.496 | 2,768,545 | +0.00(+0.05%) |
Jul 15, 2004 | 6.478 | 6.506 | 6.476 | 6.493 | 9,817,988 | +0.01(+0.23%) |
Jul 14, 2004 | 6.474 | 6.481 | 6.474 | 6.478 | 4,558,913 | +0.00(+0.07%) |
Jul 13, 2004 | 6.472 | 6.478 | 6.471 | 6.474 | 4,425,711 | +0.00(+0.02%) |
Jul 12, 2004 | 6.472 | 6.481 | 6.471 | 6.472 | 6,588,360 | +0.00(+0.00%) |
Jul 09, 2004 | 6.472 | 6.476 | 6.469 | 6.472 | 6,393,680 | -0.00(-0.02%) |
Jul 08, 2004 | 6.472 | 6.476 | 6.471 | 6.474 | 6,605,437 | +0.00(+0.00%) |
Jul 07, 2004 | 6.471 | 6.478 | 6.471 | 6.474 | 9,166,325 | +0.00(+0.05%) |
Jul 06, 2004 | 6.471 | 6.475 | 6.469 | 6.471 | 4,078,020 | -0.00(-0.02%) |
Jul 02, 2004 | 6.475 | 6.478 | 6.471 | 6.472 | 3,197,523 | +0.00(+0.00%) |
Jul 01, 2004 | 6.471 | 6.478 | 6.469 | 6.472 | 4,195,511 | +0.00(+0.05%) |
Jun 30, 2004 | 6.469 | 6.474 | 6.466 | 6.469 | 6,812,412 | +0.00(+0.07%) |
Jun 29, 2004 | 6.474 | 6.475 | 6.462 | 6.465 | 11,731,994 | -0.01(-0.18%) |
Jun 28, 2004 | 6.474 | 6.478 | 6.472 | 6.476 | 3,890,172 | +0.00(+0.07%) |
Jun 25, 2004 | 6.478 | 6.481 | 6.472 | 6.472 | 4,949,638 | -0.00(-0.07%) |
Jun 24, 2004 | 6.478 | 6.481 | 6.474 | 6.476 | 3,625,135 | -0.01(-0.09%) |
Jun 23, 2004 | 6.471 | 6.498 | 6.469 | 6.482 | 16,428,890 | +0.01(+0.18%) |
Jun 22, 2004 | 6.471 | 6.475 | 6.466 | 6.471 | 9,304,308 | +0.00(+0.02%) |
Jun 21, 2004 | 6.471 | 6.475 | 6.468 | 6.469 | 5,929,865 | +0.00(+0.00%) |
Jun 18, 2004 | 6.466 | 6.471 | 6.465 | 6.469 | 4,737,198 | +0.00(+0.02%) |
Jun 17, 2004 | 6.465 | 6.469 | 6.465 | 6.468 | 4,828,731 | +0.01(+0.11%) |
Jun 16, 2004 | 6.462 | 6.466 | 6.460 | 6.460 | 4,319,833 | +0.00(+0.00%) |
Jun 15, 2004 | 6.463 | 6.468 | 6.459 | 6.460 | 6,985,916 | +0.00(+0.00%) |
Jun 14, 2004 | 6.465 | 6.469 | 6.460 | 6.460 | 7,598,643 | -0.00(-0.07%) |
Jun 10, 2004 | 6.463 | 6.466 | 6.462 | 6.465 | 5,045,953 | +0.00(+0.02%) |
Jun 09, 2004 | 6.455 | 6.469 | 6.455 | 6.463 | 6,110,200 | +0.01(+0.14%) |
Jun 08, 2004 | 6.447 | 6.462 | 6.446 | 6.455 | 4,427,077 | +0.00(+0.07%) |
Jun 07, 2004 | 6.440 | 6.450 | 6.440 | 6.450 | 4,411,366 | +0.01(+0.16%) |
Jun 04, 2004 | 6.441 | 6.443 | 6.438 | 6.440 | 6,209,930 | +0.00(+0.00%) |
Jun 03, 2004 | 6.431 | 6.441 | 6.430 | 6.440 | 8,322,714 | +0.00(+0.07%) |
Jun 02, 2004 | 6.431 | 6.440 | 6.431 | 6.436 | 8,084,317 | +0.00(+0.02%) |
Jun 01, 2004 | 6.430 | 6.440 | 6.428 | 6.434 | 12,022,988 | -0.00(-0.02%) |
May 28, 2004 | 6.433 | 6.436 | 6.427 | 6.436 | 11,747,022 | +0.00(+0.05%) |
May 27, 2004 | 6.434 | 6.434 | 6.428 | 6.433 | 12,376,827 | +0.00(+0.05%) |
May 26, 2004 | 6.434 | 6.437 | 6.428 | 6.430 | 38,285,580 | -0.01(-0.09%) |
May 25, 2004 | 6.434 | 6.438 | 6.434 | 6.436 | 16,512,910 | +0.00(+0.02%) |
May 24, 2004 | 6.438 | 6.440 | 6.434 | 6.434 | 8,611,659 | -0.00(-0.07%) |
May 21, 2004 | 6.437 | 6.441 | 6.436 | 6.438 | 9,956,655 | +0.00(+0.05%) |
May 20, 2004 | 6.434 | 6.438 | 6.434 | 6.436 | 9,068,644 | +0.00(+0.05%) |
May 19, 2004 | 6.430 | 6.437 | 6.430 | 6.433 | 13,390,526 | +0.00(+0.05%) |
May 18, 2004 | 6.431 | 6.434 | 6.428 | 6.430 | 17,462,398 | +0.00(+0.00%) |
May 17, 2004 | 6.431 | 6.438 | 6.430 | 6.430 | 19,089,508 | -0.00(-0.05%) |
May 14, 2004 | 6.430 | 6.438 | 6.430 | 6.433 | 8,463,430 | +0.00(+0.05%) |
May 13, 2004 | 6.427 | 6.434 | 6.427 | 6.430 | 18,648,236 | +0.00(+0.05%) |
May 12, 2004 | 6.427 | 6.434 | 6.427 | 6.427 | 22,968,752 | +0.00(+0.00%) |
May 11, 2004 | 6.422 | 6.433 | 6.422 | 6.427 | 29,184,830 | +0.01(+0.09%) |
May 10, 2004 | 6.419 | 6.422 | 6.415 | 6.421 | 49,148,688 | +0.00(+0.00%) |
May 07, 2004 | 6.415 | 6.422 | 6.414 | 6.421 | 37,040,312 | +0.00(+0.05%) |
May 06, 2004 | 6.422 | 6.422 | 6.409 | 6.418 | 85,321,480 | -0.00(-0.05%) |
May 05, 2004 | 6.441 | 6.561 | 6.412 | 6.421 | 271,842,784 | +1.16(+22.00%) |
May 04, 2004 | 5.200 | 5.409 | 5.155 | 5.263 | 24,415,526 | +0.04(+0.76%) |
May 03, 2004 | 4.926 | 5.223 | 4.916 | 5.223 | 26,844,578 | +0.34(+6.92%) |
Apr 30, 2004 | 4.888 | 4.963 | 4.882 | 4.885 | 6,570,600 | +0.01(+0.12%) |
Apr 29, 2004 | 4.869 | 4.960 | 4.846 | 4.879 | 5,643,652 | -0.00(-0.06%) |
Apr 28, 2004 | 4.922 | 4.935 | 4.875 | 4.882 | 4,219,419 | -0.07(-1.48%) |
Apr 27, 2004 | 4.970 | 4.996 | 4.917 | 4.955 | 8,829,564 | -0.02(-0.44%) |
Apr 26, 2004 | 5.011 | 5.036 | 4.970 | 4.977 | 3,745,358 | -0.05(-0.90%) |
Apr 23, 2004 | 5.068 | 5.068 | 4.970 | 5.023 | 5,729,721 | -0.06(-1.24%) |
Apr 22, 2004 | 5.029 | 5.124 | 5.014 | 5.086 | 6,529,614 | +0.04(+0.87%) |
Apr 21, 2004 | 4.980 | 5.043 | 4.958 | 5.042 | 8,540,618 | +0.04(+0.88%) |
Apr 20, 2004 | 5.051 | 5.087 | 4.996 | 4.998 | 7,388,253 | -0.05(-1.04%) |
Apr 19, 2004 | 5.058 | 5.078 | 5.018 | 5.051 | 9,864,438 | -0.02(-0.43%) |
Apr 16, 2004 | 4.944 | 5.073 | 4.873 | 5.073 | 9,113,044 | +0.17(+3.46%) |
Apr 15, 2004 | 4.967 | 4.977 | 4.863 | 4.903 | 9,328,216 | -0.03(-0.62%) |
Apr 14, 2004 | 4.963 | 5.067 | 4.888 | 4.934 | 12,881,627 | -0.13(-2.57%) |
Apr 13, 2004 | 5.131 | 5.160 | 5.059 | 5.064 | 11,387,036 | -0.21(-3.92%) |
Apr 12, 2004 | 5.275 | 5.320 | 5.248 | 5.270 | 7,236,608 | -0.00(-0.08%) |
Apr 08, 2004 | 5.365 | 5.365 | 5.257 | 5.275 | 8,671,771 | -0.09(-1.72%) |
Apr 07, 2004 | 5.163 | 5.380 | 5.147 | 5.367 | 15,560,688 | +0.18(+3.56%) |
Apr 06, 2004 | 5.133 | 5.187 | 5.131 | 5.182 | 4,907,969 | +0.03(+0.60%) |
Apr 05, 2004 | 5.138 | 5.152 | 5.115 | 5.152 | 5,905,274 | +0.02(+0.31%) |
Apr 02, 2004 | 5.299 | 5.313 | 5.103 | 5.136 | 8,809,071 | -0.14(-2.58%) |