Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.147 | 6.171 | 6.122 | 6.171 | 3,042,408 | +0.03(+0.45%) |
Sep 29, 2004 | 6.128 | 6.151 | 6.095 | 6.144 | 1,968,678 | +0.00(+0.00%) |
Sep 28, 2004 | 6.100 | 6.147 | 6.100 | 6.144 | 2,453,944 | +0.04(+0.71%) |
Sep 27, 2004 | 6.067 | 6.111 | 6.037 | 6.100 | 2,994,433 | +0.04(+0.62%) |
Sep 24, 2004 | 6.079 | 6.080 | 6.048 | 6.063 | 2,605,806 | -0.02(-0.29%) |
Sep 23, 2004 | 6.128 | 6.129 | 6.070 | 6.080 | 2,420,121 | -0.03(-0.55%) |
Sep 22, 2004 | 6.128 | 6.153 | 6.102 | 6.113 | 5,386,943 | +0.04(+0.60%) |
Sep 21, 2004 | 6.028 | 6.080 | 6.013 | 6.077 | 4,077,828 | +0.05(+0.82%) |
Sep 20, 2004 | 6.012 | 6.042 | 5.976 | 6.028 | 2,653,780 | -0.00(-0.02%) |
Sep 17, 2004 | 6.005 | 6.035 | 5.989 | 6.029 | 4,519,262 | +0.00(+0.05%) |
Sep 16, 2004 | 5.931 | 6.027 | 5.929 | 6.027 | 2,471,201 | +0.10(+1.61%) |
Sep 15, 2004 | 5.943 | 5.966 | 5.893 | 5.931 | 2,271,020 | -0.00(-0.07%) |
Sep 14, 2004 | 5.983 | 5.985 | 5.921 | 5.935 | 3,351,653 | -0.03(-0.56%) |
Sep 13, 2004 | 5.963 | 5.983 | 5.944 | 5.969 | 3,967,728 | +0.01(+0.12%) |
Sep 10, 2004 | 5.940 | 5.982 | 5.927 | 5.961 | 3,701,625 | +0.01(+0.22%) |
Sep 09, 2004 | 5.958 | 5.987 | 5.938 | 5.948 | 3,813,450 | -0.01(-0.17%) |
Sep 08, 2004 | 6.013 | 6.016 | 5.931 | 5.958 | 3,209,110 | -0.06(-1.06%) |
Sep 07, 2004 | 6.019 | 6.041 | 6.012 | 6.022 | 7,161,998 | -0.07(-1.12%) |
Sep 03, 2004 | 6.124 | 6.127 | 6.083 | 6.090 | 2,925,751 | -0.03(-0.57%) |
Sep 02, 2004 | 6.128 | 6.129 | 6.092 | 6.125 | 2,970,964 | +0.01(+0.19%) |
Sep 01, 2004 | 6.128 | 6.150 | 6.082 | 6.113 | 4,205,875 | -0.02(-0.33%) |
Aug 31, 2004 | 6.015 | 6.134 | 6.015 | 6.134 | 3,470,036 | +0.11(+1.90%) |
Aug 30, 2004 | 5.998 | 6.032 | 5.987 | 6.019 | 1,608,697 | +0.01(+0.17%) |
Aug 27, 2004 | 5.970 | 6.009 | 5.964 | 6.009 | 1,616,635 | +0.04(+0.70%) |
Aug 26, 2004 | 5.954 | 5.986 | 5.925 | 5.967 | 1,663,574 | +0.01(+0.22%) |
Aug 25, 2004 | 5.943 | 5.969 | 5.931 | 5.954 | 1,935,544 | +0.01(+0.20%) |
Aug 24, 2004 | 5.940 | 5.951 | 5.921 | 5.943 | 2,825,660 | +0.00(+0.02%) |
Aug 23, 2004 | 5.998 | 6.011 | 5.925 | 5.941 | 2,204,753 | -0.02(-0.27%) |
Aug 20, 2004 | 5.944 | 5.958 | 5.915 | 5.957 | 1,825,099 | +0.01(+0.22%) |
Aug 19, 2004 | 5.961 | 5.992 | 5.909 | 5.944 | 2,039,431 | -0.03(-0.46%) |
Aug 18, 2004 | 5.863 | 5.971 | 5.861 | 5.971 | 3,894,558 | +0.11(+1.85%) |
Aug 17, 2004 | 5.869 | 5.889 | 5.840 | 5.863 | 3,493,851 | -0.01(-0.15%) |
Aug 16, 2004 | 5.844 | 5.874 | 5.825 | 5.872 | 2,029,767 | +0.04(+0.67%) |
Aug 13, 2004 | 5.889 | 5.898 | 5.806 | 5.832 | 4,040,898 | -0.05(-0.86%) |
Aug 12, 2004 | 5.940 | 5.963 | 5.879 | 5.883 | 2,784,933 | -0.06(-1.00%) |
Aug 11, 2004 | 5.893 | 5.987 | 5.887 | 5.943 | 4,753,612 | +0.05(+0.84%) |
Aug 10, 2004 | 5.872 | 5.903 | 5.861 | 5.893 | 3,140,773 | +0.02(+0.37%) |
Aug 09, 2004 | 5.867 | 5.906 | 5.864 | 5.872 | 3,153,543 | -0.01(-0.22%) |
Aug 06, 2004 | 5.789 | 5.925 | 5.789 | 5.885 | 4,217,264 | +0.10(+1.65%) |
Aug 05, 2004 | 5.840 | 5.876 | 5.788 | 5.789 | 3,444,151 | -0.05(-0.87%) |
Aug 04, 2004 | 5.835 | 5.850 | 5.812 | 5.840 | 3,962,206 | +0.00(+0.02%) |
Aug 03, 2004 | 5.802 | 5.851 | 5.769 | 5.838 | 3,611,889 | +0.03(+0.55%) |
Aug 02, 2004 | 5.669 | 5.808 | 5.669 | 5.806 | 5,708,269 | +0.16(+2.77%) |
Jul 30, 2004 | 5.521 | 5.685 | 5.519 | 5.650 | 16,903,916 | -0.12(-2.13%) |
Jul 29, 2004 | 5.795 | 5.840 | 5.764 | 5.773 | 3,990,162 | -0.00(-0.08%) |
Jul 28, 2004 | 5.788 | 5.819 | 5.740 | 5.777 | 3,800,680 | -0.01(-0.18%) |
Jul 27, 2004 | 5.860 | 5.861 | 5.783 | 5.788 | 2,681,046 | -0.03(-0.57%) |
Jul 26, 2004 | 5.816 | 5.890 | 5.815 | 5.821 | 4,667,327 | +0.02(+0.37%) |
Jul 23, 2004 | 5.853 | 5.870 | 5.780 | 5.799 | 3,382,716 | -0.06(-1.01%) |
Jul 22, 2004 | 5.847 | 5.874 | 5.788 | 5.858 | 5,674,445 | +0.01(+0.22%) |
Jul 21, 2004 | 5.903 | 5.903 | 5.779 | 5.845 | 6,301,219 | -0.04(-0.62%) |
Jul 20, 2004 | 5.816 | 6.100 | 5.801 | 5.882 | 5,997,151 | +0.13(+2.32%) |
Jul 19, 2004 | 5.722 | 5.777 | 5.719 | 5.748 | 3,951,506 | +0.03(+0.53%) |
Jul 16, 2004 | 5.673 | 5.718 | 5.637 | 5.718 | 6,154,189 | +0.07(+1.26%) |
Jul 15, 2004 | 5.657 | 5.661 | 5.634 | 5.647 | 6,332,281 | -0.01(-0.18%) |
Jul 14, 2004 | 5.637 | 5.664 | 5.614 | 5.657 | 3,735,449 | +0.02(+0.36%) |
Jul 13, 2004 | 5.667 | 5.669 | 5.624 | 5.637 | 4,003,277 | -0.03(-0.54%) |
Jul 12, 2004 | 5.680 | 5.689 | 5.650 | 5.667 | 2,545,061 | -0.01(-0.13%) |
Jul 09, 2004 | 5.730 | 5.730 | 5.657 | 5.675 | 3,379,955 | -0.03(-0.56%) |
Jul 08, 2004 | 5.737 | 5.748 | 5.703 | 5.706 | 3,503,170 | -0.04(-0.68%) |
Jul 07, 2004 | 5.761 | 5.769 | 5.701 | 5.745 | 3,509,727 | -0.01(-0.25%) |
Jul 06, 2004 | 5.744 | 5.785 | 5.740 | 5.760 | 3,248,111 | +0.02(+0.28%) |
Jul 02, 2004 | 5.686 | 5.744 | 5.683 | 5.744 | 4,081,279 | +0.09(+1.54%) |