Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.838 | 8.102 | 7.796 | 8.068 | 6,045,904 | +0.24(+3.04%) |
Sep 29, 2004 | 7.847 | 7.974 | 7.719 | 7.830 | 4,624,347 | -0.04(-0.54%) |
Sep 28, 2004 | 8.127 | 8.161 | 7.727 | 7.872 | 4,230,241 | -0.20(-2.53%) |
Sep 27, 2004 | 8.051 | 8.230 | 7.915 | 8.076 | 3,646,484 | -0.08(-0.94%) |
Sep 24, 2004 | 8.383 | 8.408 | 8.085 | 8.153 | 4,958,057 | -0.20(-2.34%) |
Sep 23, 2004 | 8.281 | 8.425 | 8.221 | 8.349 | 4,719,407 | +0.08(+0.93%) |
Sep 22, 2004 | 8.400 | 8.417 | 8.170 | 8.272 | 6,453,993 | -0.18(-2.11%) |
Sep 21, 2004 | 8.264 | 8.544 | 8.221 | 8.451 | 8,597,608 | +0.41(+5.08%) |
Sep 20, 2004 | 7.796 | 8.264 | 7.761 | 8.042 | 3,915,096 | +0.16(+2.05%) |
Sep 17, 2004 | 7.779 | 7.881 | 7.668 | 7.881 | 5,016,809 | +0.14(+1.76%) |
Sep 16, 2004 | 7.727 | 7.864 | 7.702 | 7.744 | 3,549,191 | -0.04(-0.55%) |
Sep 15, 2004 | 7.966 | 7.983 | 7.710 | 7.787 | 5,827,700 | -0.16(-2.03%) |
Sep 14, 2004 | 8.076 | 8.178 | 7.940 | 7.949 | 4,883,560 | -0.16(-1.99%) |
Sep 13, 2004 | 8.170 | 8.383 | 8.025 | 8.110 | 9,340,818 | +0.09(+1.17%) |
Sep 10, 2004 | 7.659 | 8.264 | 7.634 | 8.017 | 11,978,182 | +0.38(+5.02%) |
Sep 09, 2004 | 7.310 | 7.668 | 7.217 | 7.634 | 6,458,693 | +0.73(+10.60%) |
Sep 08, 2004 | 6.910 | 6.987 | 6.834 | 6.902 | 2,120,232 | -0.09(-1.22%) |
Sep 07, 2004 | 6.936 | 7.106 | 6.893 | 6.987 | 1,669,253 | +0.13(+1.86%) |
Sep 03, 2004 | 7.149 | 7.183 | 6.825 | 6.859 | 3,226,056 | -0.44(-6.06%) |
Sep 02, 2004 | 7.191 | 7.302 | 7.132 | 7.302 | 1,866,542 | -0.01(-0.12%) |
Sep 01, 2004 | 7.081 | 7.574 | 7.047 | 7.310 | 2,492,600 | +0.22(+3.12%) |
Aug 31, 2004 | 7.004 | 7.123 | 6.996 | 7.089 | 1,997,323 | +0.06(+0.85%) |
Aug 30, 2004 | 7.336 | 7.336 | 6.970 | 7.030 | 2,408,350 | -0.35(-4.73%) |
Aug 27, 2004 | 7.259 | 7.447 | 7.225 | 7.379 | 1,876,999 | +0.09(+1.17%) |
Aug 26, 2004 | 7.489 | 7.489 | 7.200 | 7.293 | 3,300,671 | -0.26(-3.38%) |
Aug 25, 2004 | 7.293 | 7.574 | 7.225 | 7.549 | 2,071,938 | +0.22(+3.02%) |
Aug 24, 2004 | 7.566 | 7.702 | 7.174 | 7.327 | 2,765,560 | -0.17(-2.27%) |
Aug 23, 2004 | 7.702 | 7.847 | 7.447 | 7.498 | 2,240,673 | -0.15(-2.00%) |
Aug 20, 2004 | 7.123 | 7.659 | 7.123 | 7.651 | 4,789,557 | +0.45(+6.26%) |
Aug 19, 2004 | 7.013 | 7.318 | 7.004 | 7.200 | 4,284,997 | +0.19(+2.67%) |
Aug 18, 2004 | 6.442 | 7.064 | 6.357 | 7.013 | 4,721,640 | +0.51(+7.85%) |
Aug 17, 2004 | 6.468 | 6.638 | 6.425 | 6.502 | 1,896,035 | +0.18(+2.83%) |
Aug 16, 2004 | 6.196 | 6.374 | 6.179 | 6.323 | 1,689,581 | +0.17(+2.77%) |
Aug 13, 2004 | 6.204 | 6.298 | 6.136 | 6.153 | 2,992,694 | -0.01(-0.14%) |
Aug 12, 2004 | 6.425 | 6.434 | 6.127 | 6.162 | 1,893,097 | -0.41(-6.22%) |
Aug 11, 2004 | 6.408 | 6.596 | 6.068 | 6.570 | 3,995,469 | -0.03(-0.52%) |
Aug 10, 2004 | 6.510 | 6.621 | 6.442 | 6.604 | 1,379,255 | +0.18(+2.78%) |
Aug 09, 2004 | 6.604 | 6.604 | 6.400 | 6.425 | 1,060,650 | +0.01(+0.13%) |
Aug 06, 2004 | 6.553 | 6.723 | 6.391 | 6.417 | 1,692,166 | -0.42(-6.10%) |
Aug 05, 2004 | 7.004 | 7.064 | 6.808 | 6.834 | 1,598,869 | -0.14(-1.95%) |
Aug 04, 2004 | 6.698 | 7.004 | 6.681 | 6.970 | 2,010,718 | +0.22(+3.28%) |
Aug 03, 2004 | 7.021 | 7.072 | 6.723 | 6.749 | 2,017,298 | -0.38(-5.37%) |
Aug 02, 2004 | 7.004 | 7.174 | 6.979 | 7.132 | 1,860,901 | +0.00(+0.00%) |
Jul 30, 2004 | 6.825 | 7.225 | 6.817 | 7.132 | 2,801,516 | +0.26(+3.84%) |
Jul 29, 2004 | 6.613 | 6.979 | 6.596 | 6.868 | 3,634,851 | +0.32(+4.94%) |
Jul 28, 2004 | 6.681 | 6.732 | 6.332 | 6.544 | 3,244,739 | -0.19(-2.78%) |
Jul 27, 2004 | 6.672 | 6.757 | 6.451 | 6.732 | 5,258,866 | +0.03(+0.51%) |
Jul 26, 2004 | 7.064 | 7.072 | 6.596 | 6.698 | 4,682,041 | -0.29(-4.14%) |
Jul 23, 2004 | 6.876 | 7.217 | 6.723 | 6.987 | 5,232,897 | +0.05(+0.74%) |
Jul 22, 2004 | 6.604 | 7.013 | 6.400 | 6.936 | 15,382,256 | +1.00(+16.76%) |
Jul 21, 2004 | 6.459 | 6.519 | 5.940 | 5.940 | 7,174,877 | -0.43(-6.81%) |
Jul 20, 2004 | 6.179 | 6.383 | 6.093 | 6.374 | 2,745,115 | +0.24(+3.88%) |
Jul 19, 2004 | 6.068 | 6.255 | 6.042 | 6.136 | 2,797,286 | +0.08(+1.26%) |
Jul 16, 2004 | 6.298 | 6.323 | 6.042 | 6.059 | 2,893,169 | -0.14(-2.33%) |
Jul 15, 2004 | 6.127 | 6.332 | 6.051 | 6.204 | 3,478,924 | +0.04(+0.69%) |
Jul 14, 2004 | 6.408 | 6.510 | 6.127 | 6.162 | 2,874,604 | -0.37(-5.61%) |
Jul 13, 2004 | 6.425 | 6.613 | 6.383 | 6.527 | 3,058,379 | +0.10(+1.59%) |
Jul 12, 2004 | 6.468 | 6.527 | 6.059 | 6.425 | 4,095,582 | -0.06(-0.92%) |
Jul 09, 2004 | 6.630 | 6.706 | 6.442 | 6.485 | 2,706,104 | -0.05(-0.78%) |
Jul 08, 2004 | 6.655 | 6.893 | 6.485 | 6.536 | 3,857,637 | -0.11(-1.66%) |
Jul 07, 2004 | 6.553 | 6.808 | 6.553 | 6.647 | 1,590,526 | +0.09(+1.30%) |
Jul 06, 2004 | 6.859 | 6.885 | 6.562 | 6.562 | 3,773,152 | -0.43(-6.20%) |
Jul 02, 2004 | 7.064 | 7.098 | 6.876 | 6.996 | 1,456,690 | -0.08(-1.08%) |