Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.613 | 6.686 | 6.506 | 6.590 | 5,769,617 | -0.05(-0.82%) |
Sep 29, 2004 | 6.686 | 6.896 | 6.560 | 6.644 | 13,220,549 | -0.59(-8.17%) |
Sep 28, 2004 | 7.481 | 7.491 | 7.147 | 7.235 | 5,942,806 | -0.33(-4.40%) |
Sep 27, 2004 | 7.585 | 7.644 | 7.491 | 7.569 | 795,332 | -0.03(-0.39%) |
Sep 24, 2004 | 7.665 | 7.732 | 7.587 | 7.598 | 1,510,510 | -0.09(-1.12%) |
Sep 23, 2004 | 7.745 | 7.808 | 7.675 | 7.684 | 1,250,966 | -0.00(-0.05%) |
Sep 22, 2004 | 7.921 | 7.942 | 7.686 | 7.688 | 1,331,119 | -0.27(-3.37%) |
Sep 21, 2004 | 7.944 | 8.038 | 7.925 | 7.956 | 1,644,100 | -0.02(-0.24%) |
Sep 20, 2004 | 8.143 | 8.317 | 7.935 | 7.975 | 1,443,239 | -0.20(-2.44%) |
Sep 17, 2004 | 8.279 | 8.344 | 8.145 | 8.174 | 915,562 | -0.07(-0.84%) |
Sep 16, 2004 | 8.036 | 8.287 | 7.971 | 8.243 | 820,618 | +0.22(+2.80%) |
Sep 15, 2004 | 8.090 | 8.090 | 7.887 | 8.019 | 1,306,310 | -0.06(-0.75%) |
Sep 14, 2004 | 8.124 | 8.181 | 8.013 | 8.080 | 921,287 | -0.09(-1.13%) |
Sep 13, 2004 | 8.070 | 8.172 | 7.981 | 8.172 | 1,001,441 | +0.13(+1.67%) |
Sep 10, 2004 | 8.049 | 8.084 | 7.935 | 8.038 | 521,474 | +0.00(+0.00%) |
Sep 09, 2004 | 7.818 | 8.084 | 7.818 | 8.038 | 1,308,218 | +0.18(+2.32%) |
Sep 08, 2004 | 7.860 | 8.002 | 7.824 | 7.856 | 1,230,450 | -0.08(-1.03%) |
Sep 07, 2004 | 7.868 | 8.019 | 7.816 | 7.937 | 1,576,351 | -0.01(-0.18%) |
Sep 03, 2004 | 8.005 | 8.082 | 7.904 | 7.952 | 1,590,187 | -0.08(-0.99%) |
Sep 02, 2004 | 7.617 | 8.042 | 7.617 | 8.032 | 2,956,135 | +0.37(+4.84%) |
Sep 01, 2004 | 7.254 | 7.686 | 7.185 | 7.661 | 3,389,823 | +0.36(+4.97%) |
Aug 31, 2004 | 7.181 | 7.304 | 7.126 | 7.298 | 839,225 | +0.09(+1.22%) |
Aug 30, 2004 | 7.296 | 7.338 | 7.179 | 7.210 | 801,534 | -0.13(-1.71%) |
Aug 27, 2004 | 7.336 | 7.384 | 7.221 | 7.336 | 569,184 | +0.05(+0.75%) |
Aug 26, 2004 | 7.311 | 7.346 | 7.181 | 7.281 | 951,345 | -0.00(-0.03%) |
Aug 25, 2004 | 7.170 | 7.292 | 7.170 | 7.284 | 1,678,451 | +0.06(+0.81%) |
Aug 24, 2004 | 7.170 | 7.231 | 7.131 | 7.225 | 541,990 | +0.10(+1.47%) |
Aug 23, 2004 | 7.135 | 7.271 | 7.042 | 7.120 | 748,098 | -0.09(-1.22%) |
Aug 20, 2004 | 7.231 | 7.231 | 7.143 | 7.208 | 1,149,820 | +0.01(+0.12%) |
Aug 19, 2004 | 7.286 | 7.286 | 7.137 | 7.200 | 944,665 | -0.05(-0.75%) |
Aug 18, 2004 | 7.128 | 7.273 | 7.091 | 7.254 | 1,141,709 | +0.08(+1.17%) |
Aug 17, 2004 | 7.015 | 7.307 | 7.015 | 7.170 | 1,401,731 | +0.18(+2.52%) |
Aug 16, 2004 | 6.988 | 7.001 | 6.887 | 6.994 | 1,312,512 | +0.10(+1.46%) |
Aug 13, 2004 | 6.969 | 6.978 | 6.864 | 6.894 | 599,242 | -0.01(-0.08%) |
Aug 12, 2004 | 7.120 | 7.120 | 6.887 | 6.899 | 951,822 | -0.20(-2.82%) |
Aug 11, 2004 | 7.051 | 7.158 | 6.827 | 7.099 | 2,583,517 | -0.05(-0.70%) |
Aug 10, 2004 | 6.770 | 7.212 | 6.770 | 7.149 | 2,069,199 | +0.35(+5.21%) |
Aug 09, 2004 | 6.990 | 6.990 | 6.772 | 6.795 | 1,814,426 | -0.10(-1.46%) |
Aug 06, 2004 | 7.133 | 7.139 | 6.822 | 6.896 | 2,158,895 | -0.26(-3.69%) |
Aug 05, 2004 | 7.336 | 7.441 | 7.145 | 7.160 | 1,697,058 | -0.21(-2.87%) |
Aug 04, 2004 | 7.296 | 7.378 | 7.202 | 7.372 | 2,310,614 | +0.05(+0.66%) |
Aug 03, 2004 | 7.445 | 7.466 | 7.307 | 7.323 | 1,754,311 | -0.18(-2.40%) |
Aug 02, 2004 | 7.579 | 7.629 | 7.468 | 7.504 | 1,838,758 | -0.11(-1.40%) |
Jul 30, 2004 | 7.598 | 7.682 | 7.548 | 7.611 | 863,080 | -0.03(-0.36%) |
Jul 29, 2004 | 7.531 | 7.671 | 7.485 | 7.638 | 1,639,328 | +0.11(+1.48%) |
Jul 28, 2004 | 7.552 | 7.627 | 7.445 | 7.527 | 1,813,949 | -0.07(-0.91%) |
Jul 27, 2004 | 7.187 | 7.724 | 7.162 | 7.596 | 2,927,509 | +0.40(+5.50%) |
Jul 26, 2004 | 7.338 | 7.470 | 7.175 | 7.200 | 2,480,940 | -0.19(-2.61%) |
Jul 23, 2004 | 7.581 | 7.581 | 7.388 | 7.393 | 911,745 | -0.15(-1.97%) |
Jul 22, 2004 | 7.466 | 7.594 | 7.315 | 7.541 | 2,467,581 | +0.04(+0.47%) |
Jul 21, 2004 | 7.759 | 7.862 | 7.466 | 7.506 | 2,461,856 | -0.28(-3.58%) |
Jul 20, 2004 | 7.675 | 7.881 | 7.650 | 7.784 | 2,269,106 | +0.10(+1.28%) |
Jul 19, 2004 | 7.847 | 7.929 | 7.669 | 7.686 | 2,241,911 | -0.21(-2.63%) |
Jul 16, 2004 | 7.940 | 8.034 | 7.860 | 7.893 | 1,641,237 | -0.05(-0.61%) |
Jul 15, 2004 | 7.908 | 8.026 | 7.872 | 7.942 | 2,016,718 | -0.05(-0.66%) |
Jul 14, 2004 | 8.088 | 8.237 | 7.994 | 7.994 | 2,298,209 | -0.16(-1.93%) |
Jul 13, 2004 | 7.682 | 8.252 | 7.634 | 8.151 | 12,205,271 | -0.16(-1.92%) |
Jul 12, 2004 | 8.558 | 8.558 | 8.300 | 8.311 | 2,622,640 | -0.18(-2.07%) |
Jul 09, 2004 | 8.487 | 8.556 | 8.426 | 8.487 | 1,027,204 | +0.05(+0.60%) |
Jul 08, 2004 | 8.426 | 8.526 | 8.407 | 8.436 | 913,176 | -0.00(-0.05%) |
Jul 07, 2004 | 8.541 | 8.541 | 8.424 | 8.441 | 840,179 | -0.03(-0.35%) |
Jul 06, 2004 | 8.432 | 8.575 | 8.430 | 8.470 | 1,068,712 | -0.03(-0.39%) |
Jul 02, 2004 | 8.499 | 8.623 | 8.461 | 8.503 | 533,879 | -0.04(-0.42%) |