Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.195 | 7.306 | 7.183 | 7.270 | 4,261,276 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.214 | 1,959,669 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,535 | +0.11(+1.58%) |
Sep 27, 2004 | 7.047 | 7.125 | 7.038 | 7.058 | 2,452,620 | +0.03(+0.48%) |
Sep 24, 2004 | 7.069 | 7.069 | 7.012 | 7.024 | 4,410,055 | -0.04(-0.64%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.069 | 3,640,299 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,913 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.263 | 7.322 | 3,680,526 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,123 | +0.06(+0.82%) |
Sep 17, 2004 | 7.239 | 7.286 | 7.183 | 7.253 | 3,947,754 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.187 | 7.238 | 2,576,496 | +0.04(+0.49%) |
Sep 15, 2004 | 7.189 | 7.213 | 7.130 | 7.203 | 2,970,154 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,995 | -0.02(-0.28%) |
Sep 13, 2004 | 7.045 | 7.171 | 7.012 | 7.171 | 2,597,249 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.097 | 2,007,240 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.166 | 7.071 | 7.086 | 3,001,442 | -0.03(-0.46%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.118 | 3,713,411 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.188 | 7.204 | 5,000,063 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.189 | 2,060,558 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.998 | 7.162 | 3,060,826 | +0.12(+1.72%) |
Sep 01, 2004 | 6.930 | 7.049 | 6.896 | 7.041 | 2,654,398 | +0.09(+1.32%) |
Aug 31, 2004 | 6.927 | 6.962 | 6.894 | 6.949 | 3,090,199 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.906 | 6.917 | 2,109,406 | -0.01(-0.08%) |
Aug 27, 2004 | 6.880 | 6.951 | 6.856 | 6.922 | 2,273,510 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.812 | 6.886 | 1,855,269 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.715 | 6.854 | 2,245,734 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.739 | 2,656,952 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.692 | 2,517,751 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.619 | 6.728 | 2,214,126 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,505 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,840 | -0.01(-0.08%) |
Aug 17, 2004 | 6.646 | 6.705 | 6.632 | 6.656 | 3,136,493 | +0.01(+0.14%) |
Aug 16, 2004 | 6.551 | 6.669 | 6.536 | 6.646 | 2,790,087 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.573 | 6.520 | 6.564 | 2,189,862 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.431 | 6.528 | 3,176,082 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.410 | 6.546 | 2,921,945 | +0.04(+0.59%) |
Aug 10, 2004 | 6.337 | 6.515 | 6.335 | 6.508 | 3,334,120 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,116 | +0.14(+2.28%) |
Aug 06, 2004 | 6.221 | 6.276 | 6.153 | 6.181 | 3,102,651 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.502 | 6.262 | 6.278 | 3,508,441 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,785 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.456 | 6.534 | 3,699,683 | +0.06(+0.85%) |
Aug 02, 2004 | 6.468 | 6.496 | 6.403 | 6.478 | 2,546,485 | +0.00(+0.06%) |
Jul 30, 2004 | 6.504 | 6.507 | 6.420 | 6.474 | 1,742,886 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.505 | 3,036,243 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.410 | 6.250 | 6.344 | 3,511,633 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,398 | -0.19(-2.82%) |
Jul 26, 2004 | 6.573 | 6.588 | 6.518 | 6.584 | 2,900,234 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.550 | 6.572 | 2,336,087 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,440 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.879 | 6.750 | 6.750 | 1,779,921 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.879 | 6.750 | 6.802 | 2,252,119 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,416 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,837 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,305 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.979 | 6.860 | 6.876 | 2,206,145 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,554 | +0.00(+0.00%) |
Jul 12, 2004 | 6.834 | 6.942 | 6.808 | 6.925 | 3,860,275 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.976 | 6.813 | 6.834 | 4,558,515 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.952 | 2,265,848 | -0.13(-1.78%) |
Jul 07, 2004 | 7.073 | 7.147 | 7.017 | 7.079 | 2,630,452 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.072 | 2,182,200 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,720 | +0.06(+0.87%) |