Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.000 | 7.162 | 6.992 | 7.119 | 4,232,131 | +0.12(+1.73%) |
Sep 29, 2004 | 7.074 | 7.074 | 6.978 | 6.998 | 3,158,218 | -0.07(-0.94%) |
Sep 28, 2004 | 7.144 | 7.144 | 7.036 | 7.064 | 2,876,030 | -0.08(-1.11%) |
Sep 27, 2004 | 7.195 | 7.237 | 7.123 | 7.144 | 3,007,926 | -0.06(-0.90%) |
Sep 24, 2004 | 7.195 | 7.236 | 7.167 | 7.208 | 6,078,330 | +0.01(+0.18%) |
Sep 23, 2004 | 7.001 | 7.195 | 6.979 | 7.195 | 7,877,324 | +0.19(+2.67%) |
Sep 22, 2004 | 6.987 | 7.021 | 6.886 | 7.008 | 8,571,515 | +0.02(+0.31%) |
Sep 21, 2004 | 6.871 | 6.997 | 6.850 | 6.987 | 4,613,936 | +0.12(+1.68%) |
Sep 20, 2004 | 6.936 | 6.942 | 6.860 | 6.871 | 3,910,374 | -0.08(-1.20%) |
Sep 17, 2004 | 6.906 | 6.955 | 6.868 | 6.955 | 6,414,665 | +0.05(+0.71%) |
Sep 16, 2004 | 6.860 | 6.952 | 6.831 | 6.906 | 3,147,806 | +0.04(+0.61%) |
Sep 15, 2004 | 6.948 | 6.971 | 6.864 | 6.864 | 5,874,238 | -0.13(-1.79%) |
Sep 14, 2004 | 6.961 | 7.011 | 6.948 | 6.989 | 2,300,893 | +0.03(+0.48%) |
Sep 13, 2004 | 6.948 | 6.956 | 6.920 | 6.956 | 2,186,699 | +0.00(+0.00%) |
Sep 10, 2004 | 6.939 | 6.991 | 6.915 | 6.956 | 2,919,764 | +0.02(+0.25%) |
Sep 09, 2004 | 6.943 | 6.961 | 6.910 | 6.939 | 3,730,926 | -0.03(-0.43%) |
Sep 08, 2004 | 6.982 | 7.001 | 6.955 | 6.969 | 2,392,179 | -0.06(-0.84%) |
Sep 07, 2004 | 7.050 | 7.118 | 6.991 | 7.028 | 2,472,706 | -0.02(-0.31%) |
Sep 03, 2004 | 7.015 | 7.067 | 7.005 | 7.050 | 1,793,787 | +0.02(+0.23%) |
Sep 02, 2004 | 6.889 | 7.046 | 6.874 | 7.034 | 2,792,727 | +0.11(+1.58%) |
Sep 01, 2004 | 6.922 | 6.987 | 6.890 | 6.925 | 4,275,518 | -0.03(-0.39%) |
Aug 31, 2004 | 6.936 | 7.008 | 6.893 | 6.952 | 4,198,116 | +0.01(+0.12%) |
Aug 30, 2004 | 7.001 | 7.018 | 6.939 | 6.943 | 3,870,111 | -0.10(-1.43%) |
Aug 27, 2004 | 7.067 | 7.072 | 6.981 | 7.044 | 5,596,909 | -0.02(-0.31%) |
Aug 26, 2004 | 6.951 | 7.079 | 6.942 | 7.066 | 5,845,429 | +0.09(+1.24%) |
Aug 25, 2004 | 6.880 | 7.059 | 6.798 | 6.979 | 17,412,376 | -0.40(-5.43%) |
Aug 24, 2004 | 7.217 | 7.419 | 7.214 | 7.380 | 4,920,421 | +0.18(+2.52%) |
Aug 23, 2004 | 7.230 | 7.257 | 7.197 | 7.198 | 2,419,600 | -0.03(-0.44%) |
Aug 20, 2004 | 7.260 | 7.282 | 7.217 | 7.230 | 2,022,176 | -0.01(-0.12%) |
Aug 19, 2004 | 7.249 | 7.267 | 7.181 | 7.239 | 2,119,710 | -0.04(-0.59%) |
Aug 18, 2004 | 7.198 | 7.283 | 7.185 | 7.282 | 2,300,893 | +0.07(+0.96%) |
Aug 17, 2004 | 7.162 | 7.220 | 7.139 | 7.213 | 1,696,601 | +0.05(+0.70%) |
Aug 16, 2004 | 7.023 | 7.187 | 7.001 | 7.162 | 2,235,292 | +0.12(+1.74%) |
Aug 13, 2004 | 7.057 | 7.066 | 6.992 | 7.040 | 2,194,682 | -0.02(-0.24%) |
Aug 12, 2004 | 7.152 | 7.157 | 7.056 | 7.057 | 2,083,612 | -0.10(-1.33%) |
Aug 11, 2004 | 7.167 | 7.167 | 7.082 | 7.152 | 2,857,981 | -0.06(-0.90%) |
Aug 10, 2004 | 7.023 | 7.231 | 7.023 | 7.217 | 3,653,176 | +0.20(+2.90%) |
Aug 09, 2004 | 7.023 | 7.038 | 6.998 | 7.014 | 1,802,118 | -0.02(-0.25%) |
Aug 06, 2004 | 6.965 | 7.070 | 6.949 | 7.031 | 4,059,278 | +0.07(+0.95%) |
Aug 05, 2004 | 7.131 | 7.155 | 6.955 | 6.965 | 2,763,571 | -0.17(-2.32%) |
Aug 04, 2004 | 7.051 | 7.145 | 7.038 | 7.131 | 1,760,466 | +0.07(+0.94%) |
Aug 03, 2004 | 7.116 | 7.116 | 7.043 | 7.064 | 2,861,452 | -0.06(-0.87%) |
Aug 02, 2004 | 7.008 | 7.151 | 6.978 | 7.126 | 2,562,950 | +0.05(+0.69%) |
Jul 30, 2004 | 7.080 | 7.096 | 7.048 | 7.077 | 1,800,382 | +0.00(+0.06%) |
Jul 29, 2004 | 7.095 | 7.126 | 7.046 | 7.073 | 1,740,335 | +0.00(+0.00%) |
Jul 28, 2004 | 7.004 | 7.097 | 6.985 | 7.073 | 2,559,132 | +0.06(+0.93%) |
Jul 27, 2004 | 7.008 | 7.046 | 6.982 | 7.008 | 3,447,002 | +0.01(+0.08%) |
Jul 26, 2004 | 6.982 | 7.037 | 6.978 | 7.002 | 2,958,986 | +0.02(+0.27%) |
Jul 23, 2004 | 7.037 | 7.037 | 6.952 | 6.984 | 1,708,402 | -0.05(-0.76%) |
Jul 22, 2004 | 7.059 | 7.070 | 6.936 | 7.037 | 2,632,022 | -0.07(-1.01%) |
Jul 21, 2004 | 7.122 | 7.203 | 7.097 | 7.109 | 2,869,435 | +0.01(+0.08%) |
Jul 20, 2004 | 7.060 | 7.129 | 7.056 | 7.103 | 2,254,383 | +0.03(+0.45%) |
Jul 19, 2004 | 7.087 | 7.116 | 7.044 | 7.072 | 3,086,023 | +0.01(+0.12%) |
Jul 16, 2004 | 7.033 | 7.092 | 7.001 | 7.063 | 4,053,377 | +0.08(+1.16%) |
Jul 15, 2004 | 6.900 | 7.030 | 6.886 | 6.982 | 2,313,389 | +0.09(+1.30%) |
Jul 14, 2004 | 6.900 | 6.968 | 6.870 | 6.893 | 2,141,924 | -0.02(-0.29%) |
Jul 13, 2004 | 6.848 | 6.942 | 6.843 | 6.913 | 3,532,040 | +0.08(+1.20%) |
Jul 12, 2004 | 6.756 | 6.835 | 6.743 | 6.831 | 5,574,695 | +0.09(+1.28%) |
Jul 09, 2004 | 6.796 | 6.835 | 6.740 | 6.745 | 4,289,055 | -0.03(-0.51%) |
Jul 08, 2004 | 6.864 | 6.880 | 6.778 | 6.779 | 4,024,568 | -0.08(-1.24%) |
Jul 07, 2004 | 6.893 | 6.951 | 6.863 | 6.864 | 2,657,360 | -0.02(-0.25%) |
Jul 06, 2004 | 6.893 | 6.915 | 6.843 | 6.881 | 3,689,621 | -0.03(-0.44%) |
Jul 02, 2004 | 6.932 | 6.975 | 6.900 | 6.912 | 2,465,417 | +0.03(+0.48%) |