Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.896 | 6.069 | 5.855 | 5.988 | 6,003,320 | +0.13(+2.17%) |
Sep 29, 2004 | 5.838 | 5.873 | 5.780 | 5.861 | 4,750,617 | +0.00(+0.00%) |
Sep 28, 2004 | 5.780 | 5.873 | 5.780 | 5.861 | 3,059,356 | +0.05(+0.90%) |
Sep 27, 2004 | 5.792 | 5.809 | 5.653 | 5.809 | 8,006,503 | +0.02(+0.30%) |
Sep 24, 2004 | 5.832 | 5.844 | 5.740 | 5.792 | 10,169,020 | -0.05(-0.89%) |
Sep 23, 2004 | 5.977 | 6.029 | 5.775 | 5.844 | 7,604,275 | -0.17(-2.79%) |
Sep 22, 2004 | 6.012 | 6.058 | 5.861 | 6.012 | 5,976,851 | -0.05(-0.76%) |
Sep 21, 2004 | 6.144 | 6.173 | 6.046 | 6.058 | 2,724,425 | -0.12(-1.87%) |
Sep 20, 2004 | 6.168 | 6.196 | 6.127 | 6.173 | 2,343,130 | +0.01(+0.09%) |
Sep 17, 2004 | 6.237 | 6.289 | 6.168 | 6.168 | 2,573,395 | -0.05(-0.84%) |
Sep 16, 2004 | 6.064 | 6.231 | 6.064 | 6.220 | 6,784,421 | +0.15(+2.48%) |
Sep 15, 2004 | 6.168 | 6.185 | 6.069 | 6.069 | 1,789,353 | -0.09(-1.41%) |
Sep 14, 2004 | 6.196 | 6.208 | 6.156 | 6.156 | 2,447,796 | -0.04(-0.65%) |
Sep 13, 2004 | 6.121 | 6.196 | 6.075 | 6.196 | 2,474,611 | +0.11(+1.80%) |
Sep 10, 2004 | 6.214 | 6.214 | 6.069 | 6.087 | 1,887,617 | -0.10(-1.59%) |
Sep 09, 2004 | 6.139 | 6.196 | 6.127 | 6.185 | 1,646,800 | +0.08(+1.33%) |
Sep 08, 2004 | 6.243 | 6.243 | 6.104 | 6.104 | 2,794,837 | -0.16(-2.49%) |
Sep 07, 2004 | 6.272 | 6.283 | 6.214 | 6.260 | 2,031,036 | +0.05(+0.74%) |
Sep 03, 2004 | 6.173 | 6.272 | 6.168 | 6.214 | 3,189,972 | +0.05(+0.75%) |
Sep 02, 2004 | 6.341 | 6.347 | 6.087 | 6.168 | 6,525,611 | -0.15(-2.38%) |
Sep 01, 2004 | 6.358 | 6.381 | 6.185 | 6.318 | 6,624,395 | -0.01(-0.09%) |
Aug 31, 2004 | 6.399 | 6.428 | 6.318 | 6.324 | 4,859,954 | -0.08(-1.17%) |
Aug 30, 2004 | 6.196 | 6.422 | 6.150 | 6.399 | 10,724,355 | +0.25(+4.04%) |
Aug 27, 2004 | 6.127 | 6.168 | 6.121 | 6.150 | 1,674,307 | +0.02(+0.28%) |
Aug 26, 2004 | 6.214 | 6.214 | 5.954 | 6.133 | 5,452,311 | -0.08(-1.30%) |
Aug 25, 2004 | 6.237 | 6.289 | 6.202 | 6.214 | 3,835,786 | +0.00(+0.00%) |
Aug 24, 2004 | 6.370 | 6.399 | 6.168 | 6.214 | 4,589,726 | -0.12(-1.92%) |
Aug 23, 2004 | 6.468 | 6.503 | 6.335 | 6.335 | 1,900,593 | -0.12(-1.79%) |
Aug 20, 2004 | 6.416 | 6.486 | 6.387 | 6.451 | 1,471,895 | +0.06(+1.00%) |
Aug 19, 2004 | 6.520 | 6.520 | 6.358 | 6.387 | 2,510,768 | -0.14(-2.13%) |
Aug 18, 2004 | 6.451 | 6.532 | 6.451 | 6.526 | 1,423,801 | +0.06(+0.89%) |
Aug 17, 2004 | 6.439 | 6.503 | 6.416 | 6.468 | 1,601,300 | +0.01(+0.18%) |
Aug 16, 2004 | 6.312 | 6.457 | 6.295 | 6.457 | 2,399,183 | +0.13(+2.10%) |
Aug 13, 2004 | 6.370 | 6.399 | 6.301 | 6.324 | 1,773,264 | -0.05(-0.82%) |
Aug 12, 2004 | 6.370 | 6.405 | 6.329 | 6.376 | 1,904,226 | -0.09(-1.34%) |
Aug 11, 2004 | 6.520 | 6.543 | 6.393 | 6.462 | 2,542,082 | -0.06(-0.89%) |
Aug 10, 2004 | 6.416 | 6.520 | 6.387 | 6.520 | 4,488,866 | +0.16(+2.55%) |
Aug 09, 2004 | 6.486 | 6.532 | 6.347 | 6.358 | 3,018,528 | -0.10(-1.52%) |
Aug 06, 2004 | 6.566 | 6.642 | 6.451 | 6.457 | 4,189,920 | -0.11(-1.67%) |
Aug 05, 2004 | 6.699 | 6.734 | 6.566 | 6.566 | 1,249,069 | -0.14(-2.07%) |
Aug 04, 2004 | 6.705 | 6.734 | 6.618 | 6.705 | 2,982,889 | -0.03(-0.43%) |
Aug 03, 2004 | 6.647 | 6.798 | 6.624 | 6.734 | 3,312,111 | +0.08(+1.13%) |
Aug 02, 2004 | 6.676 | 6.751 | 6.629 | 6.659 | 2,500,734 | -0.05(-0.78%) |
Jul 30, 2004 | 6.607 | 6.775 | 6.595 | 6.711 | 1,580,540 | +0.12(+1.75%) |
Jul 29, 2004 | 6.532 | 6.688 | 6.503 | 6.595 | 4,166,911 | +0.08(+1.15%) |
Jul 28, 2004 | 6.543 | 6.613 | 6.468 | 6.520 | 2,055,083 | -0.09(-1.31%) |
Jul 27, 2004 | 6.457 | 6.630 | 6.457 | 6.607 | 2,266,145 | +0.13(+1.96%) |
Jul 26, 2004 | 6.538 | 6.601 | 6.393 | 6.480 | 2,671,141 | -0.08(-1.23%) |
Jul 23, 2004 | 6.601 | 6.601 | 6.543 | 6.561 | 2,979,083 | -0.03(-0.53%) |
Jul 22, 2004 | 6.821 | 6.821 | 6.457 | 6.595 | 4,216,389 | -0.14(-2.06%) |
Jul 21, 2004 | 7.121 | 7.121 | 6.618 | 6.734 | 16,596,540 | -0.32(-4.59%) |
Jul 20, 2004 | 7.052 | 7.075 | 7.023 | 7.058 | 2,755,738 | +0.10(+1.50%) |
Jul 19, 2004 | 6.936 | 7.012 | 6.931 | 6.954 | 2,308,011 | +0.05(+0.67%) |
Jul 16, 2004 | 6.861 | 6.959 | 6.815 | 6.907 | 3,172,672 | +0.09(+1.36%) |
Jul 15, 2004 | 6.717 | 6.832 | 6.711 | 6.815 | 5,993,459 | +0.08(+1.11%) |
Jul 14, 2004 | 6.705 | 6.815 | 6.682 | 6.740 | 2,563,880 | -0.01(-0.17%) |
Jul 13, 2004 | 6.763 | 6.827 | 6.711 | 6.751 | 2,499,523 | -0.01(-0.17%) |
Jul 12, 2004 | 6.757 | 6.792 | 6.728 | 6.763 | 2,789,474 | +0.03(+0.52%) |
Jul 09, 2004 | 6.705 | 6.728 | 6.676 | 6.728 | 1,326,574 | +0.05(+0.69%) |
Jul 08, 2004 | 6.630 | 6.717 | 6.590 | 6.682 | 1,991,764 | +0.08(+1.23%) |
Jul 07, 2004 | 6.561 | 6.665 | 6.532 | 6.601 | 3,442,208 | +0.01(+0.18%) |
Jul 06, 2004 | 6.532 | 6.676 | 6.532 | 6.590 | 1,649,222 | -0.01(-0.09%) |
Jul 02, 2004 | 6.555 | 6.613 | 6.532 | 6.595 | 1,228,655 | +0.08(+1.15%) |