Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.195 | 7.307 | 7.183 | 7.270 | 4,261,128 | +0.06(+0.77%) |
Sep 29, 2004 | 7.170 | 7.229 | 7.110 | 7.215 | 1,959,601 | +0.04(+0.63%) |
Sep 28, 2004 | 7.079 | 7.179 | 7.058 | 7.170 | 2,681,442 | +0.11(+1.58%) |
Sep 27, 2004 | 7.048 | 7.125 | 7.038 | 7.058 | 2,452,535 | +0.03(+0.48%) |
Sep 24, 2004 | 7.070 | 7.070 | 7.012 | 7.025 | 4,409,902 | -0.04(-0.63%) |
Sep 23, 2004 | 7.177 | 7.177 | 7.038 | 7.070 | 3,640,172 | -0.11(-1.48%) |
Sep 22, 2004 | 7.280 | 7.280 | 7.162 | 7.176 | 2,324,832 | -0.15(-2.00%) |
Sep 21, 2004 | 7.328 | 7.350 | 7.264 | 7.322 | 3,680,399 | +0.01(+0.13%) |
Sep 20, 2004 | 7.229 | 7.328 | 7.229 | 7.313 | 2,774,027 | +0.06(+0.82%) |
Sep 17, 2004 | 7.240 | 7.287 | 7.183 | 7.253 | 3,947,617 | +0.01(+0.20%) |
Sep 16, 2004 | 7.204 | 7.281 | 7.188 | 7.239 | 2,576,407 | +0.04(+0.49%) |
Sep 15, 2004 | 7.190 | 7.214 | 7.130 | 7.203 | 2,970,051 | +0.05(+0.73%) |
Sep 14, 2004 | 7.181 | 7.209 | 7.108 | 7.151 | 2,829,897 | -0.02(-0.28%) |
Sep 13, 2004 | 7.046 | 7.171 | 7.012 | 7.171 | 2,597,158 | +0.07(+1.03%) |
Sep 10, 2004 | 7.076 | 7.157 | 7.063 | 7.098 | 2,007,171 | +0.01(+0.16%) |
Sep 09, 2004 | 7.125 | 7.167 | 7.072 | 7.086 | 3,001,338 | -0.03(-0.45%) |
Sep 08, 2004 | 7.173 | 7.204 | 7.110 | 7.119 | 3,713,282 | -0.09(-1.19%) |
Sep 07, 2004 | 7.252 | 7.302 | 7.189 | 7.204 | 4,999,889 | +0.01(+0.20%) |
Sep 03, 2004 | 7.162 | 7.220 | 7.150 | 7.190 | 2,060,487 | +0.03(+0.38%) |
Sep 02, 2004 | 7.041 | 7.183 | 6.999 | 7.162 | 3,060,720 | +0.12(+1.72%) |
Sep 01, 2004 | 6.931 | 7.050 | 6.896 | 7.041 | 2,654,305 | +0.09(+1.32%) |
Aug 31, 2004 | 6.928 | 6.962 | 6.894 | 6.949 | 3,090,092 | +0.03(+0.47%) |
Aug 30, 2004 | 6.933 | 6.964 | 6.907 | 6.917 | 2,109,333 | -0.01(-0.08%) |
Aug 27, 2004 | 6.881 | 6.952 | 6.857 | 6.922 | 2,273,431 | +0.04(+0.53%) |
Aug 26, 2004 | 6.854 | 6.894 | 6.813 | 6.886 | 1,855,204 | +0.03(+0.46%) |
Aug 25, 2004 | 6.736 | 6.864 | 6.716 | 6.854 | 2,245,656 | +0.11(+1.70%) |
Aug 24, 2004 | 6.698 | 6.749 | 6.682 | 6.740 | 2,656,859 | +0.05(+0.70%) |
Aug 23, 2004 | 6.723 | 6.759 | 6.658 | 6.693 | 2,517,663 | -0.04(-0.53%) |
Aug 20, 2004 | 6.665 | 6.734 | 6.620 | 6.728 | 2,214,050 | +0.03(+0.47%) |
Aug 19, 2004 | 6.651 | 6.708 | 6.640 | 6.697 | 1,804,442 | +0.05(+0.69%) |
Aug 18, 2004 | 6.650 | 6.673 | 6.547 | 6.651 | 3,438,721 | -0.01(-0.08%) |
Aug 17, 2004 | 6.647 | 6.705 | 6.632 | 6.656 | 3,136,384 | +0.01(+0.14%) |
Aug 16, 2004 | 6.552 | 6.670 | 6.536 | 6.647 | 2,789,990 | +0.08(+1.26%) |
Aug 13, 2004 | 6.534 | 6.574 | 6.520 | 6.564 | 2,189,786 | +0.04(+0.54%) |
Aug 12, 2004 | 6.546 | 6.546 | 6.432 | 6.529 | 3,175,972 | -0.02(-0.27%) |
Aug 11, 2004 | 6.494 | 6.562 | 6.411 | 6.546 | 2,921,843 | +0.04(+0.59%) |
Aug 10, 2004 | 6.338 | 6.515 | 6.336 | 6.508 | 3,334,004 | +0.19(+2.94%) |
Aug 09, 2004 | 6.223 | 6.352 | 6.179 | 6.322 | 3,039,011 | +0.14(+2.28%) |
Aug 06, 2004 | 6.222 | 6.276 | 6.153 | 6.181 | 3,102,543 | -0.10(-1.55%) |
Aug 05, 2004 | 6.343 | 6.503 | 6.262 | 6.278 | 3,508,319 | -0.05(-0.78%) |
Aug 04, 2004 | 6.733 | 6.733 | 6.322 | 6.327 | 10,393,424 | -0.21(-3.16%) |
Aug 03, 2004 | 6.473 | 6.635 | 6.457 | 6.534 | 3,699,554 | +0.06(+0.85%) |
Aug 02, 2004 | 6.468 | 6.496 | 6.403 | 6.479 | 2,546,396 | +0.00(+0.06%) |
Jul 30, 2004 | 6.505 | 6.507 | 6.420 | 6.474 | 1,742,826 | -0.03(-0.48%) |
Jul 29, 2004 | 6.421 | 6.532 | 6.379 | 6.506 | 3,036,137 | +0.16(+2.55%) |
Jul 28, 2004 | 6.351 | 6.411 | 6.250 | 6.344 | 3,511,511 | -0.05(-0.85%) |
Jul 27, 2004 | 6.584 | 6.584 | 6.237 | 6.398 | 6,634,168 | -0.19(-2.82%) |
Jul 26, 2004 | 6.574 | 6.588 | 6.518 | 6.584 | 2,900,134 | +0.01(+0.17%) |
Jul 23, 2004 | 6.659 | 6.660 | 6.551 | 6.573 | 2,336,006 | -0.10(-1.56%) |
Jul 22, 2004 | 6.734 | 6.734 | 6.588 | 6.677 | 2,199,364 | -0.07(-1.08%) |
Jul 21, 2004 | 6.803 | 6.880 | 6.750 | 6.750 | 1,779,859 | -0.05(-0.77%) |
Jul 20, 2004 | 6.875 | 6.880 | 6.750 | 6.802 | 2,252,041 | -0.07(-1.06%) |
Jul 19, 2004 | 6.818 | 6.898 | 6.774 | 6.875 | 1,965,348 | +0.07(+1.07%) |
Jul 16, 2004 | 6.886 | 6.912 | 6.802 | 6.802 | 2,008,767 | -0.07(-1.00%) |
Jul 15, 2004 | 6.876 | 6.917 | 6.800 | 6.871 | 2,974,201 | -0.01(-0.08%) |
Jul 14, 2004 | 6.873 | 6.980 | 6.861 | 6.876 | 2,206,068 | -0.05(-0.71%) |
Jul 13, 2004 | 6.942 | 7.058 | 6.890 | 6.925 | 2,673,461 | +0.00(+0.00%) |
Jul 12, 2004 | 6.835 | 6.942 | 6.809 | 6.925 | 3,860,141 | +0.09(+1.33%) |
Jul 09, 2004 | 6.969 | 6.977 | 6.814 | 6.835 | 4,558,357 | -0.12(-1.70%) |
Jul 08, 2004 | 7.058 | 7.075 | 6.943 | 6.953 | 2,265,769 | -0.13(-1.78%) |
Jul 07, 2004 | 7.074 | 7.147 | 7.017 | 7.079 | 2,630,361 | +0.01(+0.09%) |
Jul 06, 2004 | 7.148 | 7.153 | 7.060 | 7.073 | 2,182,124 | -0.11(-1.56%) |
Jul 02, 2004 | 7.105 | 7.194 | 7.085 | 7.184 | 1,867,655 | +0.06(+0.86%) |