Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.568 | 6.691 | 6.563 | 6.649 | 7,993,867 | +0.10(+1.48%) |
Sep 29, 2004 | 6.618 | 6.689 | 6.523 | 6.553 | 8,926,633 | -0.10(-1.57%) |
Sep 28, 2004 | 6.612 | 6.701 | 6.535 | 6.657 | 11,238,027 | +0.10(+1.54%) |
Sep 27, 2004 | 6.628 | 6.707 | 6.555 | 6.557 | 12,283,525 | -0.07(-1.07%) |
Sep 24, 2004 | 6.355 | 6.653 | 6.351 | 6.628 | 21,785,474 | +0.26(+4.16%) |
Sep 23, 2004 | 6.411 | 6.411 | 6.280 | 6.363 | 13,851,646 | +0.04(+0.56%) |
Sep 22, 2004 | 6.326 | 6.403 | 6.272 | 6.328 | 10,710,591 | -0.04(-0.65%) |
Sep 21, 2004 | 6.229 | 6.383 | 6.197 | 6.369 | 14,120,937 | +0.13(+2.15%) |
Sep 20, 2004 | 6.221 | 6.282 | 6.205 | 6.235 | 11,323,400 | +0.01(+0.22%) |
Sep 17, 2004 | 6.158 | 6.231 | 6.126 | 6.221 | 7,590,564 | +0.09(+1.42%) |
Sep 16, 2004 | 6.103 | 6.166 | 6.075 | 6.134 | 6,212,695 | +0.03(+0.55%) |
Sep 15, 2004 | 6.032 | 6.186 | 6.022 | 6.101 | 11,663,117 | +0.04(+0.59%) |
Sep 14, 2004 | 6.043 | 6.103 | 6.012 | 6.065 | 4,942,999 | -0.01(-0.10%) |
Sep 13, 2004 | 6.016 | 6.097 | 5.992 | 6.071 | 7,409,685 | +0.09(+1.48%) |
Sep 10, 2004 | 5.990 | 6.012 | 5.935 | 5.982 | 7,638,443 | -0.01(-0.20%) |
Sep 09, 2004 | 5.903 | 6.012 | 5.897 | 5.994 | 7,193,594 | +0.09(+1.54%) |
Sep 08, 2004 | 5.799 | 5.929 | 5.791 | 5.903 | 10,117,796 | +0.09(+1.49%) |
Sep 07, 2004 | 5.929 | 5.929 | 5.777 | 5.816 | 13,744,233 | -0.13(-2.16%) |
Sep 03, 2004 | 5.846 | 6.006 | 5.834 | 5.945 | 6,480,973 | +0.08(+1.41%) |
Sep 02, 2004 | 5.907 | 5.917 | 5.807 | 5.862 | 6,166,589 | -0.04(-0.60%) |
Sep 01, 2004 | 5.769 | 5.901 | 5.736 | 5.897 | 8,784,007 | +0.14(+2.43%) |
Aug 31, 2004 | 5.665 | 5.777 | 5.663 | 5.757 | 6,436,640 | +0.03(+0.55%) |
Aug 30, 2004 | 5.714 | 5.743 | 5.684 | 5.726 | 7,198,407 | +0.01(+0.21%) |
Aug 27, 2004 | 5.680 | 5.738 | 5.653 | 5.714 | 5,061,558 | +0.03(+0.56%) |
Aug 26, 2004 | 5.590 | 5.712 | 5.584 | 5.682 | 5,929,724 | +0.08(+1.37%) |
Aug 25, 2004 | 5.586 | 5.615 | 5.524 | 5.605 | 7,194,354 | +0.04(+0.71%) |
Aug 24, 2004 | 5.615 | 5.635 | 5.501 | 5.566 | 6,458,933 | -0.04(-0.63%) |
Aug 23, 2004 | 5.714 | 5.714 | 5.601 | 5.601 | 5,864,365 | -0.07(-1.29%) |
Aug 20, 2004 | 5.605 | 5.761 | 5.604 | 5.674 | 10,691,592 | +0.11(+1.95%) |
Aug 19, 2004 | 5.595 | 5.674 | 5.550 | 5.566 | 9,221,764 | +0.00(+0.00%) |
Aug 18, 2004 | 5.477 | 5.605 | 5.440 | 5.566 | 17,358,004 | +0.18(+3.30%) |
Aug 17, 2004 | 5.487 | 5.497 | 5.220 | 5.388 | 37,416,516 | -0.10(-1.76%) |
Aug 16, 2004 | 5.542 | 5.556 | 5.457 | 5.485 | 13,556,008 | -0.06(-1.03%) |
Aug 13, 2004 | 5.584 | 5.617 | 5.542 | 5.542 | 9,207,577 | -0.04(-0.74%) |
Aug 12, 2004 | 5.714 | 5.755 | 5.570 | 5.584 | 13,060,745 | -0.16(-2.75%) |
Aug 11, 2004 | 5.822 | 5.868 | 5.708 | 5.741 | 12,323,298 | -0.15(-2.48%) |
Aug 10, 2004 | 5.903 | 5.935 | 5.834 | 5.888 | 4,988,345 | -0.01(-0.23%) |
Aug 09, 2004 | 5.836 | 5.963 | 5.832 | 5.901 | 5,808,885 | +0.05(+0.78%) |
Aug 06, 2004 | 5.925 | 5.949 | 5.815 | 5.856 | 10,558,339 | -0.09(-1.46%) |
Aug 05, 2004 | 6.040 | 6.079 | 5.925 | 5.943 | 7,708,109 | -0.10(-1.70%) |
Aug 04, 2004 | 6.174 | 6.195 | 6.028 | 6.045 | 6,649,185 | -0.15(-2.39%) |
Aug 03, 2004 | 6.156 | 6.286 | 6.156 | 6.193 | 7,367,886 | +0.02(+0.26%) |
Aug 02, 2004 | 6.223 | 6.247 | 6.120 | 6.178 | 4,809,747 | -0.09(-1.42%) |
Jul 30, 2004 | 6.233 | 6.296 | 6.217 | 6.266 | 5,439,021 | +0.05(+0.86%) |
Jul 29, 2004 | 6.182 | 6.263 | 6.103 | 6.213 | 5,645,486 | +0.06(+0.90%) |
Jul 28, 2004 | 6.132 | 6.217 | 6.124 | 6.158 | 7,417,032 | +0.06(+1.00%) |
Jul 27, 2004 | 5.945 | 6.178 | 5.927 | 6.097 | 7,350,152 | +0.15(+2.59%) |
Jul 26, 2004 | 6.040 | 6.089 | 5.882 | 5.943 | 5,896,284 | -0.09(-1.44%) |
Jul 23, 2004 | 6.089 | 6.134 | 6.028 | 6.030 | 7,277,953 | -0.10(-1.58%) |
Jul 22, 2004 | 6.101 | 6.160 | 6.065 | 6.126 | 7,412,472 | +0.02(+0.29%) |
Jul 21, 2004 | 6.233 | 6.316 | 6.105 | 6.109 | 8,044,027 | -0.09(-1.53%) |
Jul 20, 2004 | 6.124 | 6.203 | 6.083 | 6.203 | 5,985,710 | +0.03(+0.54%) |
Jul 19, 2004 | 6.251 | 6.257 | 6.142 | 6.170 | 9,658,760 | -0.05(-0.76%) |
Jul 16, 2004 | 6.207 | 6.284 | 6.162 | 6.217 | 10,937,070 | +0.09(+1.45%) |
Jul 15, 2004 | 6.008 | 6.191 | 5.970 | 6.128 | 11,453,359 | +0.11(+1.77%) |
Jul 14, 2004 | 5.842 | 6.055 | 5.836 | 6.022 | 12,645,535 | +0.17(+2.94%) |
Jul 13, 2004 | 5.728 | 5.897 | 5.728 | 5.850 | 6,334,547 | +0.01(+0.20%) |
Jul 12, 2004 | 5.888 | 5.905 | 5.807 | 5.838 | 5,067,891 | -0.05(-0.84%) |
Jul 09, 2004 | 5.921 | 5.951 | 5.844 | 5.888 | 8,835,180 | -0.05(-0.80%) |
Jul 08, 2004 | 5.980 | 6.008 | 5.890 | 5.935 | 7,295,939 | -0.05(-0.76%) |
Jul 07, 2004 | 5.911 | 5.980 | 5.850 | 5.980 | 5,800,272 | +0.07(+1.20%) |
Jul 06, 2004 | 5.965 | 6.008 | 5.866 | 5.909 | 4,953,385 | -0.06(-0.93%) |
Jul 02, 2004 | 5.957 | 6.014 | 5.901 | 5.965 | 4,644,068 | -0.01(-0.17%) |