Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.731 | 7.991 | 7.689 | 7.957 | 6,129,851 | +0.24(+3.04%) |
Sep 29, 2004 | 7.739 | 7.865 | 7.613 | 7.722 | 4,688,556 | -0.04(-0.54%) |
Sep 28, 2004 | 8.016 | 8.050 | 7.622 | 7.764 | 4,288,977 | -0.20(-2.53%) |
Sep 27, 2004 | 7.941 | 8.117 | 7.806 | 7.966 | 3,697,115 | -0.08(-0.94%) |
Sep 24, 2004 | 8.268 | 8.293 | 7.974 | 8.041 | 5,026,899 | -0.19(-2.34%) |
Sep 23, 2004 | 8.167 | 8.310 | 8.108 | 8.234 | 4,784,936 | +0.08(+0.93%) |
Sep 22, 2004 | 8.285 | 8.302 | 8.058 | 8.159 | 6,543,606 | -0.18(-2.11%) |
Sep 21, 2004 | 8.150 | 8.427 | 8.108 | 8.335 | 8,716,986 | +0.40(+5.08%) |
Sep 20, 2004 | 7.689 | 8.150 | 7.655 | 7.932 | 3,969,457 | +0.16(+2.05%) |
Sep 17, 2004 | 7.672 | 7.773 | 7.563 | 7.773 | 5,086,467 | +0.13(+1.76%) |
Sep 16, 2004 | 7.622 | 7.756 | 7.596 | 7.638 | 3,598,471 | -0.04(-0.55%) |
Sep 15, 2004 | 7.857 | 7.873 | 7.605 | 7.680 | 5,908,617 | -0.16(-2.03%) |
Sep 14, 2004 | 7.966 | 8.066 | 7.831 | 7.840 | 4,951,368 | -0.16(-1.99%) |
Sep 13, 2004 | 8.058 | 8.268 | 7.915 | 7.999 | 9,470,514 | +0.09(+1.17%) |
Sep 10, 2004 | 7.554 | 8.150 | 7.529 | 7.907 | 12,144,498 | +0.38(+5.02%) |
Sep 09, 2004 | 7.210 | 7.563 | 7.118 | 7.529 | 6,548,372 | +0.72(+10.60%) |
Sep 08, 2004 | 6.816 | 6.891 | 6.740 | 6.807 | 2,149,671 | -0.08(-1.22%) |
Sep 07, 2004 | 6.841 | 7.009 | 6.799 | 6.891 | 1,692,431 | +0.13(+1.86%) |
Sep 03, 2004 | 7.051 | 7.084 | 6.732 | 6.765 | 3,270,850 | -0.44(-6.06%) |
Sep 02, 2004 | 7.093 | 7.202 | 7.034 | 7.202 | 1,892,458 | -0.01(-0.12%) |
Sep 01, 2004 | 6.984 | 7.471 | 6.950 | 7.210 | 2,527,209 | +0.22(+3.12%) |
Aug 31, 2004 | 6.908 | 7.026 | 6.900 | 6.992 | 2,025,056 | +0.06(+0.85%) |
Aug 30, 2004 | 7.235 | 7.235 | 6.875 | 6.933 | 2,441,790 | -0.34(-4.73%) |
Aug 27, 2004 | 7.160 | 7.345 | 7.126 | 7.277 | 1,903,061 | +0.08(+1.17%) |
Aug 26, 2004 | 7.387 | 7.387 | 7.101 | 7.194 | 3,346,501 | -0.25(-3.38%) |
Aug 25, 2004 | 7.194 | 7.471 | 7.126 | 7.445 | 2,100,706 | +0.22(+3.02%) |
Aug 24, 2004 | 7.462 | 7.596 | 7.076 | 7.227 | 2,803,960 | -0.17(-2.27%) |
Aug 23, 2004 | 7.596 | 7.739 | 7.345 | 7.395 | 2,271,784 | -0.15(-2.00%) |
Aug 20, 2004 | 7.026 | 7.554 | 7.026 | 7.546 | 4,856,060 | +0.44(+6.26%) |
Aug 19, 2004 | 6.917 | 7.217 | 6.908 | 7.101 | 4,344,494 | +0.18(+2.67%) |
Aug 18, 2004 | 6.354 | 6.967 | 6.270 | 6.917 | 4,787,200 | +0.50(+7.85%) |
Aug 17, 2004 | 6.379 | 6.547 | 6.337 | 6.413 | 1,922,361 | +0.18(+2.83%) |
Aug 16, 2004 | 6.111 | 6.287 | 6.094 | 6.237 | 1,713,041 | +0.17(+2.77%) |
Aug 13, 2004 | 6.119 | 6.211 | 6.052 | 6.069 | 3,034,248 | -0.01(-0.14%) |
Aug 12, 2004 | 6.337 | 6.346 | 6.044 | 6.077 | 1,919,383 | -0.40(-6.22%) |
Aug 11, 2004 | 6.321 | 6.505 | 5.985 | 6.480 | 4,050,946 | -0.03(-0.52%) |
Aug 10, 2004 | 6.421 | 6.530 | 6.354 | 6.514 | 1,398,406 | +0.18(+2.78%) |
Aug 09, 2004 | 6.514 | 6.514 | 6.312 | 6.337 | 1,075,377 | +0.01(+0.13%) |
Aug 06, 2004 | 6.463 | 6.631 | 6.304 | 6.329 | 1,715,662 | -0.41(-6.10%) |
Aug 05, 2004 | 6.908 | 6.967 | 6.715 | 6.740 | 1,621,069 | -0.13(-1.95%) |
Aug 04, 2004 | 6.606 | 6.908 | 6.589 | 6.875 | 2,038,637 | +0.22(+3.28%) |
Aug 03, 2004 | 6.925 | 6.975 | 6.631 | 6.656 | 2,045,308 | -0.38(-5.37%) |
Aug 02, 2004 | 6.908 | 7.076 | 6.883 | 7.034 | 1,886,740 | +0.00(+0.00%) |
Jul 30, 2004 | 6.732 | 7.126 | 6.723 | 7.034 | 2,840,415 | +0.26(+3.84%) |
Jul 29, 2004 | 6.522 | 6.883 | 6.505 | 6.774 | 3,685,320 | +0.32(+4.94%) |
Jul 28, 2004 | 6.589 | 6.640 | 6.245 | 6.455 | 3,289,792 | -0.18(-2.78%) |
Jul 27, 2004 | 6.581 | 6.665 | 6.363 | 6.640 | 5,331,885 | +0.03(+0.51%) |
Jul 26, 2004 | 6.967 | 6.975 | 6.505 | 6.606 | 4,747,051 | -0.29(-4.14%) |
Jul 23, 2004 | 6.782 | 7.118 | 6.631 | 6.891 | 5,305,556 | +0.05(+0.74%) |
Jul 22, 2004 | 6.514 | 6.917 | 6.312 | 6.841 | 15,595,838 | +0.98(+16.76%) |
Jul 21, 2004 | 6.371 | 6.430 | 5.859 | 5.859 | 7,274,499 | -0.43(-6.81%) |
Jul 20, 2004 | 6.094 | 6.295 | 6.010 | 6.287 | 2,783,230 | +0.24(+3.88%) |
Jul 19, 2004 | 5.985 | 6.169 | 5.960 | 6.052 | 2,836,126 | +0.08(+1.26%) |
Jul 16, 2004 | 6.211 | 6.237 | 5.960 | 5.976 | 2,933,341 | -0.14(-2.33%) |
Jul 15, 2004 | 6.044 | 6.245 | 5.968 | 6.119 | 3,527,228 | +0.04(+0.69%) |
Jul 14, 2004 | 6.321 | 6.421 | 6.044 | 6.077 | 2,914,517 | -0.36(-5.61%) |
Jul 13, 2004 | 6.337 | 6.522 | 6.295 | 6.438 | 3,100,844 | +0.10(+1.59%) |
Jul 12, 2004 | 6.379 | 6.438 | 5.976 | 6.337 | 4,152,449 | -0.06(-0.92%) |
Jul 09, 2004 | 6.539 | 6.614 | 6.354 | 6.396 | 2,743,678 | -0.05(-0.78%) |
Jul 08, 2004 | 6.564 | 6.799 | 6.396 | 6.446 | 3,911,200 | -0.11(-1.66%) |
Jul 07, 2004 | 6.463 | 6.715 | 6.463 | 6.556 | 1,612,610 | +0.08(+1.30%) |
Jul 06, 2004 | 6.765 | 6.791 | 6.472 | 6.472 | 3,825,542 | -0.43(-6.20%) |
Jul 02, 2004 | 6.967 | 7.000 | 6.782 | 6.900 | 1,476,916 | -0.08(-1.08%) |