Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.222 | 8.340 | 8.141 | 8.324 | 7,309,030 | +0.13(+1.63%) |
Sep 29, 2004 | 8.073 | 8.213 | 8.038 | 8.190 | 5,198,197 | +0.11(+1.40%) |
Sep 28, 2004 | 8.012 | 8.120 | 7.958 | 8.077 | 4,571,535 | +0.04(+0.54%) |
Sep 27, 2004 | 8.093 | 8.132 | 7.978 | 8.034 | 6,870,035 | -0.12(-1.45%) |
Sep 24, 2004 | 8.034 | 8.213 | 8.013 | 8.152 | 6,344,679 | +0.14(+1.73%) |
Sep 23, 2004 | 8.112 | 8.163 | 8.012 | 8.013 | 6,188,013 | -0.10(-1.17%) |
Sep 22, 2004 | 8.093 | 8.175 | 8.038 | 8.108 | 7,913,549 | -0.04(-0.47%) |
Sep 21, 2004 | 7.951 | 8.230 | 7.946 | 8.147 | 8,391,296 | +0.17(+2.14%) |
Sep 20, 2004 | 7.904 | 8.091 | 7.882 | 7.976 | 10,234,746 | +0.15(+1.97%) |
Sep 17, 2004 | 7.670 | 7.947 | 7.668 | 7.822 | 10,425,181 | +0.21(+2.77%) |
Sep 16, 2004 | 7.641 | 7.647 | 7.557 | 7.611 | 3,415,641 | +0.01(+0.14%) |
Sep 15, 2004 | 7.678 | 7.713 | 7.576 | 7.600 | 6,685,690 | -0.10(-1.34%) |
Sep 14, 2004 | 7.733 | 7.792 | 7.651 | 7.704 | 5,239,716 | -0.02(-0.27%) |
Sep 13, 2004 | 7.563 | 7.768 | 7.510 | 7.724 | 10,182,156 | +0.19(+2.51%) |
Sep 10, 2004 | 7.581 | 7.599 | 7.435 | 7.535 | 5,953,845 | -0.06(-0.75%) |
Sep 09, 2004 | 7.687 | 7.695 | 7.551 | 7.592 | 4,525,587 | -0.01(-0.16%) |
Sep 08, 2004 | 7.635 | 7.745 | 7.604 | 7.604 | 6,710,601 | -0.08(-1.02%) |
Sep 07, 2004 | 7.593 | 7.825 | 7.558 | 7.682 | 8,320,990 | +0.13(+1.71%) |
Sep 03, 2004 | 7.642 | 7.674 | 7.505 | 7.553 | 4,244,364 | -0.10(-1.27%) |
Sep 02, 2004 | 7.333 | 7.677 | 7.315 | 7.651 | 7,744,705 | +0.29(+3.96%) |
Sep 01, 2004 | 7.248 | 7.362 | 7.165 | 7.359 | 6,008,097 | +0.11(+1.53%) |
Aug 31, 2004 | 7.241 | 7.280 | 7.128 | 7.248 | 3,560,128 | +0.01(+0.17%) |
Aug 30, 2004 | 7.309 | 7.312 | 7.226 | 7.236 | 2,564,776 | -0.08(-1.04%) |
Aug 27, 2004 | 7.297 | 7.335 | 7.268 | 7.312 | 2,021,152 | -0.01(-0.16%) |
Aug 26, 2004 | 7.246 | 7.385 | 7.227 | 7.324 | 2,337,804 | -0.00(-0.02%) |
Aug 25, 2004 | 7.288 | 7.340 | 7.218 | 7.326 | 4,670,627 | +0.07(+0.95%) |
Aug 24, 2004 | 7.085 | 7.280 | 7.064 | 7.257 | 6,228,425 | +0.20(+2.76%) |
Aug 23, 2004 | 7.044 | 7.092 | 6.976 | 7.062 | 4,355,635 | +0.01(+0.12%) |
Aug 20, 2004 | 6.990 | 7.093 | 6.949 | 7.053 | 3,824,190 | +0.05(+0.77%) |
Aug 19, 2004 | 7.112 | 7.115 | 6.915 | 6.999 | 4,557,695 | -0.09(-1.22%) |
Aug 18, 2004 | 7.047 | 7.104 | 6.988 | 7.086 | 5,013,298 | +0.04(+0.58%) |
Aug 17, 2004 | 7.114 | 7.187 | 7.004 | 7.045 | 5,999,793 | -0.07(-0.98%) |
Aug 16, 2004 | 6.984 | 7.124 | 6.898 | 7.115 | 5,234,734 | +0.21(+3.09%) |
Aug 13, 2004 | 7.040 | 7.045 | 6.844 | 6.902 | 5,719,677 | -0.10(-1.36%) |
Aug 12, 2004 | 7.110 | 7.138 | 6.968 | 6.997 | 4,740,933 | -0.16(-2.29%) |
Aug 11, 2004 | 7.173 | 7.191 | 7.039 | 7.161 | 5,113,498 | -0.03(-0.44%) |
Aug 10, 2004 | 7.006 | 7.192 | 6.975 | 7.192 | 6,609,848 | +0.22(+3.11%) |
Aug 09, 2004 | 6.957 | 7.057 | 6.957 | 6.975 | 3,879,549 | -0.01(-0.17%) |
Aug 06, 2004 | 7.081 | 7.106 | 6.957 | 6.987 | 6,986,288 | -0.10(-1.43%) |
Aug 05, 2004 | 7.360 | 7.360 | 7.087 | 7.088 | 5,394,721 | -0.19(-2.65%) |
Aug 04, 2004 | 7.247 | 7.320 | 7.193 | 7.281 | 5,600,102 | +0.05(+0.73%) |
Aug 03, 2004 | 7.329 | 7.412 | 7.227 | 7.228 | 7,185,580 | -0.20(-2.75%) |
Aug 02, 2004 | 7.240 | 7.436 | 7.135 | 7.433 | 8,236,845 | +0.21(+2.94%) |
Jul 30, 2004 | 7.233 | 7.340 | 7.192 | 7.221 | 6,171,406 | -0.01(-0.20%) |
Jul 29, 2004 | 7.105 | 7.280 | 7.055 | 7.235 | 9,603,655 | +0.16(+2.28%) |
Jul 28, 2004 | 7.015 | 7.105 | 6.967 | 7.074 | 6,738,280 | -0.02(-0.24%) |
Jul 27, 2004 | 7.104 | 7.127 | 7.049 | 7.091 | 10,476,665 | +0.02(+0.29%) |
Jul 26, 2004 | 6.762 | 7.123 | 6.744 | 7.070 | 10,809,925 | +0.29(+4.32%) |
Jul 23, 2004 | 6.745 | 6.834 | 6.576 | 6.778 | 8,897,830 | +0.22(+3.40%) |
Jul 22, 2004 | 6.692 | 6.751 | 6.377 | 6.555 | 12,718,145 | -0.14(-2.09%) |
Jul 21, 2004 | 6.852 | 6.876 | 6.681 | 6.694 | 5,557,476 | -0.17(-2.42%) |
Jul 20, 2004 | 6.853 | 6.861 | 6.744 | 6.861 | 4,535,551 | -0.00(-0.03%) |
Jul 19, 2004 | 6.806 | 6.881 | 6.804 | 6.863 | 5,714,695 | +0.11(+1.64%) |
Jul 16, 2004 | 6.874 | 6.888 | 6.751 | 6.752 | 6,176,388 | -0.04(-0.59%) |
Jul 15, 2004 | 6.684 | 6.823 | 6.674 | 6.792 | 5,884,093 | +0.12(+1.81%) |
Jul 14, 2004 | 6.629 | 6.740 | 6.623 | 6.672 | 3,485,947 | +0.00(+0.04%) |
Jul 13, 2004 | 6.740 | 6.794 | 6.667 | 6.669 | 4,339,027 | -0.08(-1.23%) |
Jul 12, 2004 | 6.793 | 6.814 | 6.652 | 6.752 | 3,456,607 | -0.04(-0.62%) |
Jul 09, 2004 | 6.728 | 6.817 | 6.666 | 6.794 | 3,783,224 | +0.12(+1.77%) |
Jul 08, 2004 | 6.709 | 6.755 | 6.651 | 6.676 | 4,101,538 | -0.01(-0.18%) |
Jul 07, 2004 | 6.652 | 6.762 | 6.615 | 6.688 | 4,894,830 | +0.05(+0.74%) |
Jul 06, 2004 | 6.666 | 6.750 | 6.614 | 6.639 | 4,555,481 | -0.03(-0.43%) |
Jul 02, 2004 | 6.864 | 6.876 | 6.644 | 6.668 | 5,351,541 | -0.17(-2.55%) |