Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.081 | 7.145 | 7.032 | 7.112 | 4,127,385 | +0.03(+0.44%) |
Sep 29, 2004 | 7.046 | 7.100 | 7.037 | 7.081 | 4,917,858 | +0.04(+0.51%) |
Sep 28, 2004 | 7.098 | 7.107 | 6.959 | 7.045 | 5,335,291 | -0.06(-0.84%) |
Sep 27, 2004 | 7.209 | 7.234 | 7.100 | 7.104 | 7,225,719 | -0.18(-2.51%) |
Sep 24, 2004 | 7.197 | 7.358 | 7.162 | 7.287 | 4,871,547 | +0.09(+1.26%) |
Sep 23, 2004 | 7.217 | 7.280 | 7.194 | 7.197 | 5,029,642 | -0.03(-0.35%) |
Sep 22, 2004 | 7.264 | 7.278 | 7.192 | 7.222 | 5,460,489 | -0.07(-0.97%) |
Sep 21, 2004 | 7.233 | 7.319 | 7.226 | 7.292 | 4,441,977 | +0.08(+1.06%) |
Sep 20, 2004 | 7.217 | 7.231 | 7.125 | 7.215 | 5,011,437 | -0.00(-0.02%) |
Sep 17, 2004 | 7.289 | 7.303 | 7.187 | 7.217 | 6,141,094 | -0.06(-0.88%) |
Sep 16, 2004 | 7.201 | 7.327 | 7.165 | 7.281 | 8,257,964 | +0.09(+1.22%) |
Sep 15, 2004 | 7.201 | 7.237 | 7.136 | 7.194 | 5,713,760 | -0.01(-0.15%) |
Sep 14, 2004 | 7.154 | 7.258 | 7.076 | 7.205 | 6,406,821 | +0.07(+1.03%) |
Sep 13, 2004 | 7.089 | 7.159 | 7.064 | 7.131 | 6,751,754 | +0.09(+1.29%) |
Sep 10, 2004 | 6.913 | 7.067 | 6.879 | 7.040 | 4,834,179 | +0.13(+1.86%) |
Sep 09, 2004 | 7.006 | 7.007 | 6.812 | 6.912 | 9,293,084 | -0.13(-1.89%) |
Sep 08, 2004 | 7.181 | 7.237 | 7.024 | 7.045 | 8,093,163 | -0.18(-2.43%) |
Sep 07, 2004 | 7.115 | 7.251 | 7.051 | 7.220 | 9,314,164 | +0.13(+1.86%) |
Sep 03, 2004 | 6.951 | 7.109 | 6.951 | 7.089 | 5,097,670 | +0.13(+1.87%) |
Sep 02, 2004 | 6.751 | 6.985 | 6.751 | 6.959 | 10,798,655 | +0.21(+3.11%) |
Sep 01, 2004 | 6.802 | 6.807 | 6.721 | 6.749 | 7,351,875 | -0.05(-0.67%) |
Aug 31, 2004 | 6.937 | 6.968 | 6.700 | 6.794 | 11,459,139 | -0.17(-2.49%) |
Aug 30, 2004 | 7.006 | 7.014 | 6.963 | 6.968 | 4,035,083 | -0.08(-1.09%) |
Aug 27, 2004 | 7.006 | 7.060 | 6.959 | 7.045 | 5,158,353 | +0.01(+0.16%) |
Aug 26, 2004 | 6.990 | 7.062 | 6.968 | 7.034 | 4,666,823 | +0.01(+0.18%) |
Aug 25, 2004 | 7.017 | 7.039 | 6.959 | 7.021 | 4,732,935 | +0.00(+0.07%) |
Aug 24, 2004 | 7.045 | 7.100 | 6.993 | 7.017 | 6,150,037 | -0.01(-0.16%) |
Aug 23, 2004 | 6.987 | 7.050 | 6.929 | 7.028 | 5,817,559 | +0.05(+0.65%) |
Aug 20, 2004 | 7.006 | 7.015 | 6.957 | 6.982 | 6,742,492 | -0.06(-0.82%) |
Aug 19, 2004 | 7.084 | 7.109 | 7.004 | 7.040 | 7,480,586 | -0.04(-0.62%) |
Aug 18, 2004 | 7.053 | 7.089 | 6.971 | 7.084 | 8,106,577 | +0.00(+0.00%) |
Aug 17, 2004 | 7.093 | 7.201 | 7.024 | 7.084 | 7,611,533 | +0.01(+0.11%) |
Aug 16, 2004 | 6.959 | 7.078 | 6.891 | 7.076 | 9,066,961 | +0.10(+1.39%) |
Aug 13, 2004 | 6.943 | 6.979 | 6.898 | 6.979 | 6,057,416 | +0.10(+1.43%) |
Aug 12, 2004 | 6.990 | 7.071 | 6.821 | 6.880 | 7,292,789 | -0.09(-1.24%) |
Aug 11, 2004 | 7.123 | 7.123 | 6.891 | 6.967 | 9,392,093 | -0.24(-3.30%) |
Aug 10, 2004 | 7.031 | 7.228 | 7.031 | 7.205 | 7,233,064 | +0.18(+2.49%) |
Aug 09, 2004 | 7.001 | 7.126 | 6.978 | 7.029 | 4,523,739 | +0.01(+0.11%) |
Aug 06, 2004 | 7.145 | 7.148 | 6.984 | 7.021 | 4,318,057 | -0.13(-1.77%) |
Aug 05, 2004 | 7.328 | 7.358 | 7.136 | 7.148 | 6,264,695 | -0.18(-2.44%) |
Aug 04, 2004 | 7.366 | 7.425 | 7.303 | 7.327 | 4,492,120 | -0.07(-0.93%) |
Aug 03, 2004 | 7.597 | 7.599 | 7.377 | 7.396 | 4,529,808 | -0.24(-3.16%) |
Aug 02, 2004 | 7.452 | 7.669 | 7.447 | 7.637 | 5,105,016 | +0.13(+1.79%) |
Jul 30, 2004 | 7.593 | 7.594 | 7.458 | 7.502 | 4,273,343 | -0.09(-1.18%) |
Jul 29, 2004 | 7.576 | 7.663 | 7.519 | 7.591 | 5,155,798 | +0.02(+0.21%) |
Jul 28, 2004 | 7.577 | 7.648 | 7.477 | 7.576 | 6,073,066 | -0.00(-0.02%) |
Jul 27, 2004 | 7.320 | 7.593 | 7.320 | 7.577 | 6,453,770 | +0.26(+3.53%) |
Jul 26, 2004 | 7.295 | 7.378 | 7.245 | 7.319 | 5,170,170 | +0.04(+0.54%) |
Jul 23, 2004 | 7.331 | 7.389 | 7.280 | 7.280 | 5,527,879 | -0.10(-1.42%) |
Jul 22, 2004 | 7.215 | 7.400 | 7.123 | 7.385 | 8,989,990 | +0.17(+2.34%) |
Jul 21, 2004 | 7.264 | 7.372 | 7.215 | 7.215 | 6,643,484 | -0.04(-0.50%) |
Jul 20, 2004 | 7.003 | 7.277 | 7.003 | 7.251 | 12,540,889 | +0.33(+4.77%) |
Jul 19, 2004 | 7.006 | 7.024 | 6.899 | 6.921 | 10,100,165 | -0.08(-1.21%) |
Jul 16, 2004 | 7.169 | 7.209 | 6.943 | 7.006 | 12,074,910 | -0.16(-2.27%) |
Jul 15, 2004 | 7.303 | 7.319 | 7.159 | 7.169 | 4,455,072 | -0.12(-1.63%) |
Jul 14, 2004 | 7.375 | 7.425 | 7.256 | 7.287 | 6,338,154 | -0.13(-1.71%) |
Jul 13, 2004 | 7.308 | 7.466 | 7.277 | 7.414 | 5,210,732 | +0.07(+1.00%) |
Jul 12, 2004 | 7.330 | 7.402 | 7.247 | 7.341 | 3,809,280 | +0.03(+0.34%) |
Jul 09, 2004 | 7.319 | 7.374 | 7.197 | 7.316 | 5,845,346 | +0.07(+0.95%) |
Jul 08, 2004 | 7.377 | 7.385 | 7.161 | 7.247 | 11,012,961 | -0.24(-3.18%) |
Jul 07, 2004 | 7.350 | 7.554 | 7.342 | 7.485 | 7,649,540 | +0.13(+1.83%) |
Jul 06, 2004 | 7.436 | 7.474 | 7.283 | 7.350 | 9,074,307 | -0.10(-1.32%) |
Jul 02, 2004 | 7.630 | 7.630 | 7.367 | 7.449 | 6,505,191 | -0.16(-2.16%) |