Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.888 | 7.079 | 6.784 | 7.058 | 3,279,872 | +0.13(+1.83%) |
Sep 29, 2004 | 7.051 | 7.100 | 6.712 | 6.931 | 9,091,413 | -0.16(-2.29%) |
Sep 28, 2004 | 7.121 | 7.150 | 7.065 | 7.093 | 1,910,003 | +0.01(+0.20%) |
Sep 27, 2004 | 7.178 | 7.220 | 7.051 | 7.079 | 1,635,690 | -0.16(-2.24%) |
Sep 24, 2004 | 7.291 | 7.312 | 7.199 | 7.242 | 1,937,604 | -0.01(-0.19%) |
Sep 23, 2004 | 7.333 | 7.369 | 7.164 | 7.256 | 2,116,234 | -0.08(-1.06%) |
Sep 22, 2004 | 7.489 | 7.489 | 7.333 | 7.333 | 1,669,660 | -0.19(-2.54%) |
Sep 21, 2004 | 7.432 | 7.531 | 7.383 | 7.524 | 2,273,207 | +0.08(+1.14%) |
Sep 20, 2004 | 7.326 | 7.461 | 7.319 | 7.439 | 3,650,295 | +0.11(+1.54%) |
Sep 17, 2004 | 7.220 | 7.348 | 7.128 | 7.326 | 5,053,427 | +0.19(+2.67%) |
Sep 16, 2004 | 7.051 | 7.171 | 7.037 | 7.136 | 1,943,691 | +0.08(+1.20%) |
Sep 15, 2004 | 7.206 | 7.234 | 6.966 | 7.051 | 3,836,143 | -0.30(-4.04%) |
Sep 14, 2004 | 7.030 | 7.348 | 6.966 | 7.348 | 3,099,545 | +0.32(+4.52%) |
Sep 13, 2004 | 7.079 | 7.114 | 7.015 | 7.030 | 2,158,980 | -0.14(-1.97%) |
Sep 10, 2004 | 7.136 | 7.234 | 7.107 | 7.171 | 2,906,761 | +0.01(+0.20%) |
Sep 09, 2004 | 7.058 | 7.192 | 7.051 | 7.157 | 1,908,871 | +0.09(+1.30%) |
Sep 08, 2004 | 7.044 | 7.100 | 7.030 | 7.065 | 1,889,196 | +0.02(+0.30%) |
Sep 07, 2004 | 7.065 | 7.100 | 7.008 | 7.044 | 2,251,975 | +0.02(+0.30%) |
Sep 03, 2004 | 7.143 | 7.171 | 7.023 | 7.023 | 1,335,332 | -0.10(-1.39%) |
Sep 02, 2004 | 7.079 | 7.143 | 7.030 | 7.121 | 1,540,713 | +0.11(+1.61%) |
Sep 01, 2004 | 7.086 | 7.164 | 6.853 | 7.008 | 2,223,666 | -0.12(-1.68%) |
Aug 31, 2004 | 7.015 | 7.157 | 6.994 | 7.128 | 1,883,393 | +0.11(+1.61%) |
Aug 30, 2004 | 7.058 | 7.065 | 6.994 | 7.015 | 963,352 | -0.05(-0.70%) |
Aug 27, 2004 | 7.058 | 7.079 | 6.994 | 7.065 | 1,673,199 | +0.04(+0.50%) |
Aug 26, 2004 | 7.121 | 7.143 | 7.023 | 7.030 | 2,035,129 | -0.06(-0.90%) |
Aug 25, 2004 | 7.065 | 7.128 | 7.001 | 7.093 | 1,530,239 | +0.04(+0.50%) |
Aug 24, 2004 | 7.171 | 7.171 | 7.023 | 7.058 | 3,708,328 | -0.08(-1.09%) |
Aug 23, 2004 | 7.227 | 7.312 | 7.128 | 7.136 | 3,112,567 | -0.11(-1.56%) |
Aug 20, 2004 | 6.994 | 7.277 | 6.980 | 7.249 | 5,617,341 | +0.23(+3.22%) |
Aug 19, 2004 | 7.001 | 7.065 | 6.966 | 7.023 | 1,683,956 | -0.01(-0.20%) |
Aug 18, 2004 | 7.015 | 7.072 | 6.895 | 7.037 | 3,014,618 | -0.05(-0.70%) |
Aug 17, 2004 | 6.959 | 7.157 | 6.959 | 7.086 | 4,892,632 | +0.15(+2.14%) |
Aug 16, 2004 | 6.712 | 6.966 | 6.690 | 6.938 | 3,941,877 | +0.18(+2.72%) |
Aug 13, 2004 | 6.641 | 6.754 | 6.592 | 6.754 | 2,183,892 | +0.07(+1.06%) |
Aug 12, 2004 | 6.648 | 6.712 | 6.592 | 6.683 | 1,402,141 | -0.04(-0.53%) |
Aug 11, 2004 | 6.606 | 6.726 | 6.507 | 6.719 | 2,850,143 | +0.10(+1.49%) |
Aug 10, 2004 | 6.584 | 6.662 | 6.514 | 6.620 | 2,241,925 | -0.02(-0.32%) |
Aug 09, 2004 | 6.479 | 6.676 | 6.479 | 6.641 | 2,470,237 | +0.14(+2.17%) |
Aug 06, 2004 | 6.422 | 6.620 | 6.422 | 6.500 | 1,703,490 | -0.03(-0.43%) |
Aug 05, 2004 | 6.641 | 6.676 | 6.521 | 6.528 | 1,975,397 | -0.16(-2.43%) |
Aug 04, 2004 | 6.846 | 6.846 | 6.634 | 6.690 | 2,004,838 | -0.13(-1.97%) |
Aug 03, 2004 | 6.782 | 6.853 | 6.775 | 6.825 | 1,652,250 | +0.01(+0.10%) |
Aug 02, 2004 | 6.839 | 6.853 | 6.761 | 6.818 | 2,447,165 | +0.00(+0.00%) |
Jul 30, 2004 | 6.839 | 6.860 | 6.811 | 6.818 | 2,314,255 | +0.00(+0.00%) |
Jul 29, 2004 | 6.994 | 7.030 | 6.712 | 6.818 | 3,530,973 | +0.01(+0.21%) |
Jul 28, 2004 | 6.888 | 6.952 | 6.436 | 6.804 | 2,811,077 | -0.08(-1.23%) |
Jul 27, 2004 | 6.754 | 6.895 | 6.726 | 6.888 | 3,467,419 | +0.13(+1.99%) |
Jul 26, 2004 | 6.811 | 6.909 | 6.669 | 6.754 | 2,557,995 | -0.01(-0.21%) |
Jul 23, 2004 | 6.881 | 6.881 | 6.740 | 6.768 | 1,918,637 | -0.11(-1.64%) |
Jul 22, 2004 | 6.676 | 6.938 | 6.676 | 6.881 | 4,205,008 | +0.13(+1.99%) |
Jul 21, 2004 | 7.242 | 7.270 | 6.712 | 6.747 | 5,016,484 | -0.52(-7.10%) |
Jul 20, 2004 | 7.192 | 7.263 | 7.143 | 7.263 | 2,170,304 | +0.04(+0.59%) |
Jul 19, 2004 | 7.199 | 7.242 | 7.100 | 7.220 | 1,577,798 | +0.03(+0.39%) |
Jul 16, 2004 | 7.256 | 7.256 | 7.150 | 7.192 | 2,074,053 | -0.01(-0.10%) |
Jul 15, 2004 | 7.270 | 7.305 | 7.178 | 7.199 | 2,306,611 | -0.08(-1.16%) |
Jul 14, 2004 | 7.206 | 7.333 | 7.114 | 7.284 | 3,811,373 | +0.07(+0.98%) |
Jul 13, 2004 | 7.065 | 7.227 | 7.051 | 7.213 | 2,912,564 | +0.14(+2.00%) |
Jul 12, 2004 | 6.994 | 7.079 | 6.917 | 7.072 | 2,220,835 | +0.06(+0.81%) |
Jul 09, 2004 | 6.987 | 7.044 | 6.959 | 7.015 | 2,241,925 | +0.03(+0.40%) |
Jul 08, 2004 | 7.058 | 7.065 | 6.959 | 6.987 | 1,366,330 | -0.07(-1.00%) |
Jul 07, 2004 | 6.931 | 7.065 | 6.931 | 7.058 | 1,515,377 | +0.13(+1.83%) |
Jul 06, 2004 | 6.980 | 6.994 | 6.874 | 6.931 | 1,798,041 | -0.03(-0.41%) |
Jul 02, 2004 | 6.881 | 7.001 | 6.874 | 6.959 | 2,601,732 | +0.08(+1.23%) |