Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 6.639 | 6.712 | 6.531 | 6.615 | 5,747,211 | -0.05(-0.82%) |
Sep 29, 2004 | 6.712 | 6.923 | 6.586 | 6.670 | 13,169,208 | -0.59(-8.17%) |
Sep 28, 2004 | 7.510 | 7.520 | 7.175 | 7.264 | 5,919,728 | -0.33(-4.40%) |
Sep 27, 2004 | 7.615 | 7.674 | 7.520 | 7.598 | 792,243 | -0.03(-0.39%) |
Sep 24, 2004 | 7.695 | 7.762 | 7.617 | 7.628 | 1,504,645 | -0.09(-1.12%) |
Sep 23, 2004 | 7.775 | 7.838 | 7.705 | 7.714 | 1,246,108 | -0.00(-0.05%) |
Sep 22, 2004 | 7.952 | 7.973 | 7.716 | 7.718 | 1,325,950 | -0.27(-3.37%) |
Sep 21, 2004 | 7.975 | 8.069 | 7.956 | 7.987 | 1,637,715 | -0.02(-0.24%) |
Sep 20, 2004 | 8.175 | 8.349 | 7.966 | 8.006 | 1,437,634 | -0.20(-2.44%) |
Sep 17, 2004 | 8.311 | 8.377 | 8.177 | 8.206 | 912,006 | -0.07(-0.84%) |
Sep 16, 2004 | 8.067 | 8.320 | 8.002 | 8.276 | 817,431 | +0.23(+2.80%) |
Sep 15, 2004 | 8.122 | 8.122 | 7.918 | 8.050 | 1,301,237 | -0.06(-0.75%) |
Sep 14, 2004 | 8.156 | 8.213 | 8.044 | 8.111 | 917,709 | -0.09(-1.13%) |
Sep 13, 2004 | 8.101 | 8.204 | 8.013 | 8.204 | 997,552 | +0.13(+1.67%) |
Sep 10, 2004 | 8.080 | 8.116 | 7.966 | 8.069 | 519,449 | +0.00(+0.00%) |
Sep 09, 2004 | 7.848 | 8.116 | 7.848 | 8.069 | 1,303,138 | +0.18(+2.32%) |
Sep 08, 2004 | 7.891 | 8.034 | 7.855 | 7.886 | 1,225,672 | -0.08(-1.03%) |
Sep 07, 2004 | 7.899 | 8.050 | 7.846 | 7.968 | 1,570,229 | -0.01(-0.18%) |
Sep 03, 2004 | 8.036 | 8.114 | 7.935 | 7.983 | 1,584,012 | -0.08(-0.99%) |
Sep 02, 2004 | 7.646 | 8.074 | 7.646 | 8.063 | 2,944,655 | +0.37(+4.84%) |
Sep 01, 2004 | 7.282 | 7.716 | 7.213 | 7.691 | 3,376,659 | +0.36(+4.97%) |
Aug 31, 2004 | 7.209 | 7.333 | 7.154 | 7.327 | 835,966 | +0.09(+1.22%) |
Aug 30, 2004 | 7.325 | 7.367 | 7.207 | 7.238 | 798,421 | -0.13(-1.71%) |
Aug 27, 2004 | 7.365 | 7.413 | 7.249 | 7.365 | 566,974 | +0.05(+0.75%) |
Aug 26, 2004 | 7.339 | 7.375 | 7.209 | 7.310 | 947,650 | -0.00(-0.03%) |
Aug 25, 2004 | 7.198 | 7.320 | 7.198 | 7.312 | 1,671,933 | +0.06(+0.81%) |
Aug 24, 2004 | 7.198 | 7.259 | 7.158 | 7.253 | 539,885 | +0.11(+1.47%) |
Aug 23, 2004 | 7.163 | 7.299 | 7.070 | 7.148 | 745,193 | -0.09(-1.22%) |
Aug 20, 2004 | 7.259 | 7.259 | 7.171 | 7.236 | 1,145,355 | +0.01(+0.12%) |
Aug 19, 2004 | 7.314 | 7.314 | 7.165 | 7.228 | 940,997 | -0.05(-0.75%) |
Aug 18, 2004 | 7.156 | 7.301 | 7.118 | 7.282 | 1,137,275 | +0.08(+1.17%) |
Aug 17, 2004 | 7.043 | 7.335 | 7.043 | 7.198 | 1,396,287 | +0.18(+2.52%) |
Aug 16, 2004 | 7.015 | 7.028 | 6.914 | 7.022 | 1,307,415 | +0.10(+1.46%) |
Aug 13, 2004 | 6.996 | 7.005 | 6.891 | 6.921 | 596,915 | -0.01(-0.08%) |
Aug 12, 2004 | 7.148 | 7.148 | 6.914 | 6.926 | 948,125 | -0.20(-2.82%) |
Aug 11, 2004 | 7.078 | 7.186 | 6.853 | 7.127 | 2,573,484 | -0.05(-0.70%) |
Aug 10, 2004 | 6.796 | 7.240 | 6.796 | 7.177 | 2,061,164 | +0.36(+5.21%) |
Aug 09, 2004 | 7.017 | 7.017 | 6.799 | 6.822 | 1,807,380 | -0.10(-1.46%) |
Aug 06, 2004 | 7.160 | 7.167 | 6.849 | 6.923 | 2,150,511 | -0.27(-3.69%) |
Aug 05, 2004 | 7.365 | 7.470 | 7.173 | 7.188 | 1,690,468 | -0.21(-2.87%) |
Aug 04, 2004 | 7.325 | 7.407 | 7.230 | 7.400 | 2,301,641 | +0.05(+0.66%) |
Aug 03, 2004 | 7.474 | 7.495 | 7.335 | 7.352 | 1,747,498 | -0.18(-2.40%) |
Aug 02, 2004 | 7.609 | 7.659 | 7.497 | 7.533 | 1,831,617 | -0.11(-1.40%) |
Jul 30, 2004 | 7.628 | 7.712 | 7.577 | 7.640 | 859,729 | -0.03(-0.36%) |
Jul 29, 2004 | 7.560 | 7.701 | 7.514 | 7.668 | 1,632,962 | +0.11(+1.48%) |
Jul 28, 2004 | 7.581 | 7.657 | 7.474 | 7.556 | 1,806,904 | -0.07(-0.91%) |
Jul 27, 2004 | 7.215 | 7.754 | 7.190 | 7.625 | 2,916,140 | +0.40(+5.50%) |
Jul 26, 2004 | 7.367 | 7.499 | 7.203 | 7.228 | 2,471,305 | -0.19(-2.61%) |
Jul 23, 2004 | 7.611 | 7.611 | 7.417 | 7.421 | 908,204 | -0.15(-1.97%) |
Jul 22, 2004 | 7.495 | 7.623 | 7.343 | 7.571 | 2,457,998 | +0.04(+0.47%) |
Jul 21, 2004 | 7.790 | 7.893 | 7.495 | 7.535 | 2,452,295 | -0.28(-3.58%) |
Jul 20, 2004 | 7.705 | 7.912 | 7.680 | 7.815 | 2,260,294 | +0.10(+1.28%) |
Jul 19, 2004 | 7.878 | 7.960 | 7.699 | 7.716 | 2,233,205 | -0.21(-2.63%) |
Jul 16, 2004 | 7.971 | 8.065 | 7.891 | 7.924 | 1,634,863 | -0.05(-0.61%) |
Jul 15, 2004 | 7.939 | 8.057 | 7.903 | 7.973 | 2,008,886 | -0.05(-0.66%) |
Jul 14, 2004 | 8.120 | 8.269 | 8.025 | 8.025 | 2,289,284 | -0.16(-1.93%) |
Jul 13, 2004 | 7.712 | 8.284 | 7.663 | 8.183 | 12,157,874 | -0.16(-1.92%) |
Jul 12, 2004 | 8.591 | 8.591 | 8.332 | 8.343 | 2,612,455 | -0.18(-2.07%) |
Jul 09, 2004 | 8.520 | 8.589 | 8.459 | 8.520 | 1,023,215 | +0.05(+0.60%) |
Jul 08, 2004 | 8.459 | 8.560 | 8.440 | 8.469 | 909,630 | -0.00(-0.05%) |
Jul 07, 2004 | 8.574 | 8.574 | 8.457 | 8.473 | 836,917 | -0.03(-0.35%) |
Jul 06, 2004 | 8.465 | 8.608 | 8.463 | 8.503 | 1,064,562 | -0.03(-0.39%) |
Jul 02, 2004 | 8.532 | 8.656 | 8.494 | 8.537 | 531,806 | -0.04(-0.42%) |