Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.607 | 8.675 | 8.526 | 8.538 | 14,785,848 | +0.06(+0.66%) |
Sep 29, 2004 | 8.495 | 8.557 | 8.451 | 8.482 | 13,266,689 | +0.01(+0.07%) |
Sep 28, 2004 | 8.457 | 8.495 | 8.364 | 8.476 | 12,547,764 | +0.02(+0.29%) |
Sep 27, 2004 | 8.476 | 8.538 | 8.445 | 8.451 | 9,808,008 | -0.11(-1.24%) |
Sep 24, 2004 | 8.569 | 8.625 | 8.532 | 8.557 | 17,571,722 | -0.06(-0.65%) |
Sep 23, 2004 | 8.544 | 8.632 | 8.476 | 8.613 | 17,365,398 | -0.03(-0.36%) |
Sep 22, 2004 | 8.650 | 8.806 | 8.632 | 8.644 | 21,200,414 | -0.16(-1.77%) |
Sep 21, 2004 | 8.793 | 8.806 | 8.725 | 8.800 | 18,827,512 | +0.10(+1.14%) |
Sep 20, 2004 | 8.638 | 8.744 | 8.625 | 8.700 | 15,047,451 | +0.06(+0.72%) |
Sep 17, 2004 | 8.719 | 8.768 | 8.632 | 8.638 | 15,245,420 | -0.01(-0.07%) |
Sep 16, 2004 | 8.457 | 8.688 | 8.451 | 8.644 | 27,377,964 | +0.20(+2.36%) |
Sep 15, 2004 | 8.526 | 8.538 | 8.439 | 8.445 | 13,571,517 | -0.17(-2.02%) |
Sep 14, 2004 | 8.551 | 8.656 | 8.544 | 8.619 | 12,762,767 | +0.06(+0.73%) |
Sep 13, 2004 | 8.582 | 8.675 | 8.538 | 8.557 | 19,950,570 | -0.06(-0.65%) |
Sep 10, 2004 | 8.563 | 8.650 | 8.513 | 8.613 | 25,577,276 | +0.04(+0.51%) |
Sep 09, 2004 | 8.501 | 8.594 | 8.383 | 8.569 | 60,656,928 | +0.66(+8.34%) |
Sep 08, 2004 | 7.798 | 7.997 | 7.798 | 7.910 | 28,635,840 | +0.07(+0.95%) |
Sep 07, 2004 | 7.866 | 7.897 | 7.760 | 7.835 | 24,758,242 | +0.11(+1.45%) |
Sep 03, 2004 | 7.735 | 7.773 | 7.623 | 7.723 | 18,207,090 | +0.04(+0.57%) |
Sep 02, 2004 | 7.424 | 7.698 | 7.418 | 7.679 | 25,542,728 | +0.32(+4.40%) |
Sep 01, 2004 | 7.331 | 7.418 | 7.318 | 7.356 | 12,453,279 | -0.03(-0.42%) |
Aug 31, 2004 | 7.287 | 7.399 | 7.287 | 7.387 | 12,539,409 | +0.12(+1.63%) |
Aug 30, 2004 | 7.356 | 7.374 | 7.269 | 7.269 | 8,702,624 | -0.11(-1.52%) |
Aug 27, 2004 | 7.337 | 7.394 | 7.300 | 7.381 | 14,100,990 | -0.03(-0.42%) |
Aug 26, 2004 | 7.356 | 7.443 | 7.350 | 7.412 | 17,627,642 | +0.06(+0.76%) |
Aug 25, 2004 | 7.219 | 7.412 | 7.206 | 7.356 | 12,939,204 | +0.08(+1.11%) |
Aug 24, 2004 | 7.350 | 7.350 | 7.238 | 7.275 | 14,314,064 | -0.04(-0.51%) |
Aug 23, 2004 | 7.343 | 7.443 | 7.306 | 7.312 | 13,299,309 | -0.09(-1.26%) |
Aug 20, 2004 | 7.225 | 7.430 | 7.206 | 7.406 | 12,096,709 | +0.07(+1.02%) |
Aug 19, 2004 | 7.381 | 7.412 | 7.287 | 7.331 | 14,072,065 | -0.07(-0.93%) |
Aug 18, 2004 | 7.163 | 7.443 | 7.150 | 7.399 | 20,388,450 | +0.21(+2.85%) |
Aug 17, 2004 | 7.250 | 7.300 | 7.194 | 7.194 | 17,145,896 | +0.01(+0.09%) |
Aug 16, 2004 | 6.958 | 7.200 | 6.945 | 7.188 | 16,199,756 | +0.24(+3.49%) |
Aug 13, 2004 | 6.958 | 7.001 | 6.883 | 6.945 | 13,702,962 | +0.08(+1.18%) |
Aug 12, 2004 | 6.814 | 6.889 | 6.777 | 6.864 | 22,510,676 | -0.11(-1.52%) |
Aug 11, 2004 | 6.926 | 7.001 | 6.895 | 6.970 | 14,481,342 | -0.16(-2.27%) |
Aug 10, 2004 | 7.051 | 7.150 | 7.014 | 7.132 | 12,573,314 | +0.19(+2.78%) |
Aug 09, 2004 | 6.914 | 6.989 | 6.877 | 6.939 | 11,384,693 | -0.06(-0.80%) |
Aug 06, 2004 | 7.102 | 7.102 | 6.958 | 6.995 | 22,759,584 | -0.05(-0.71%) |
Aug 05, 2004 | 7.182 | 7.200 | 7.038 | 7.045 | 18,226,532 | -0.14(-1.91%) |
Aug 04, 2004 | 7.032 | 7.262 | 7.026 | 7.182 | 14,906,687 | +0.09(+1.23%) |
Aug 03, 2004 | 7.188 | 7.225 | 7.070 | 7.094 | 10,059,005 | -0.10(-1.38%) |
Aug 02, 2004 | 7.045 | 7.231 | 7.032 | 7.194 | 11,592,144 | -0.04(-0.52%) |
Jul 30, 2004 | 7.188 | 7.231 | 7.119 | 7.231 | 20,479,240 | +0.01(+0.17%) |
Jul 29, 2004 | 7.057 | 7.281 | 7.051 | 7.219 | 17,038,234 | +0.10(+1.40%) |
Jul 28, 2004 | 7.175 | 7.188 | 7.007 | 7.119 | 26,410,612 | -0.17(-2.39%) |
Jul 27, 2004 | 7.312 | 7.331 | 7.188 | 7.294 | 19,620,514 | +0.00(+0.00%) |
Jul 26, 2004 | 7.356 | 7.393 | 7.219 | 7.294 | 16,646,151 | +0.02(+0.34%) |
Jul 23, 2004 | 7.337 | 7.362 | 7.262 | 7.269 | 20,870,680 | -0.26(-3.47%) |
Jul 22, 2004 | 7.374 | 7.530 | 7.337 | 7.530 | 19,812,700 | +0.06(+0.75%) |
Jul 21, 2004 | 7.698 | 7.723 | 7.455 | 7.474 | 21,026,708 | -0.17(-2.28%) |
Jul 20, 2004 | 7.518 | 7.742 | 7.474 | 7.648 | 18,609,134 | +0.13(+1.74%) |
Jul 19, 2004 | 7.555 | 7.605 | 7.474 | 7.518 | 20,284,162 | -0.04(-0.49%) |
Jul 16, 2004 | 7.698 | 7.729 | 7.542 | 7.555 | 31,788,248 | -0.19(-2.49%) |
Jul 15, 2004 | 7.530 | 7.928 | 7.474 | 7.748 | 98,178,256 | -1.11(-12.57%) |
Jul 14, 2004 | 8.768 | 8.868 | 8.744 | 8.862 | 22,547,314 | -0.04(-0.49%) |
Jul 13, 2004 | 8.868 | 8.924 | 8.812 | 8.905 | 11,824,019 | -0.08(-0.90%) |
Jul 12, 2004 | 9.005 | 9.036 | 8.887 | 8.986 | 14,876,638 | -0.14(-1.57%) |
Jul 09, 2004 | 8.992 | 9.148 | 8.974 | 9.129 | 19,487,142 | +0.35(+3.97%) |
Jul 08, 2004 | 8.924 | 8.961 | 8.775 | 8.781 | 11,543,133 | -0.09(-0.98%) |
Jul 07, 2004 | 8.756 | 8.961 | 8.712 | 8.868 | 10,102,552 | +0.06(+0.71%) |
Jul 06, 2004 | 8.899 | 8.899 | 8.762 | 8.806 | 12,130,614 | -0.25(-2.75%) |
Jul 02, 2004 | 9.092 | 9.111 | 9.030 | 9.055 | 7,190,696 | -0.06(-0.68%) |