Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.728 | 7.988 | 7.686 | 7.955 | 6,131,763 | +0.23(+3.04%) |
Sep 29, 2004 | 7.737 | 7.863 | 7.611 | 7.720 | 4,690,019 | -0.04(-0.54%) |
Sep 28, 2004 | 8.014 | 8.047 | 7.619 | 7.762 | 4,290,316 | -0.20(-2.53%) |
Sep 27, 2004 | 7.938 | 8.114 | 7.804 | 7.963 | 3,698,268 | -0.08(-0.94%) |
Sep 24, 2004 | 8.265 | 8.291 | 7.972 | 8.039 | 5,028,468 | -0.19(-2.34%) |
Sep 23, 2004 | 8.165 | 8.307 | 8.106 | 8.232 | 4,786,429 | +0.08(+0.93%) |
Sep 22, 2004 | 8.282 | 8.299 | 8.056 | 8.156 | 6,545,648 | -0.18(-2.11%) |
Sep 21, 2004 | 8.148 | 8.425 | 8.106 | 8.332 | 8,719,706 | +0.40(+5.08%) |
Sep 20, 2004 | 7.686 | 8.148 | 7.653 | 7.930 | 3,970,696 | +0.16(+2.05%) |
Sep 17, 2004 | 7.670 | 7.770 | 7.560 | 7.770 | 5,088,054 | +0.13(+1.76%) |
Sep 16, 2004 | 7.619 | 7.753 | 7.594 | 7.636 | 3,599,594 | -0.04(-0.55%) |
Sep 15, 2004 | 7.854 | 7.871 | 7.602 | 7.678 | 5,910,461 | -0.16(-2.03%) |
Sep 14, 2004 | 7.963 | 8.064 | 7.829 | 7.837 | 4,952,913 | -0.16(-1.99%) |
Sep 13, 2004 | 8.056 | 8.265 | 7.913 | 7.997 | 9,473,469 | +0.09(+1.17%) |
Sep 10, 2004 | 7.552 | 8.148 | 7.527 | 7.905 | 12,148,288 | +0.38(+5.02%) |
Sep 09, 2004 | 7.208 | 7.560 | 7.116 | 7.527 | 6,550,415 | +0.72(+10.60%) |
Sep 08, 2004 | 6.814 | 6.889 | 6.738 | 6.805 | 2,150,342 | -0.08(-1.22%) |
Sep 07, 2004 | 6.839 | 7.007 | 6.797 | 6.889 | 1,692,959 | +0.13(+1.86%) |
Sep 03, 2004 | 7.049 | 7.082 | 6.730 | 6.763 | 3,271,871 | -0.44(-6.06%) |
Sep 02, 2004 | 7.091 | 7.200 | 7.032 | 7.200 | 1,893,049 | -0.01(-0.12%) |
Sep 01, 2004 | 6.981 | 7.468 | 6.948 | 7.208 | 2,527,998 | +0.22(+3.12%) |
Aug 31, 2004 | 6.906 | 7.023 | 6.898 | 6.990 | 2,025,687 | +0.06(+0.85%) |
Aug 30, 2004 | 7.233 | 7.233 | 6.872 | 6.931 | 2,442,552 | -0.34(-4.73%) |
Aug 27, 2004 | 7.158 | 7.342 | 7.124 | 7.275 | 1,903,655 | +0.08(+1.17%) |
Aug 26, 2004 | 7.384 | 7.384 | 7.099 | 7.191 | 3,347,545 | -0.25(-3.38%) |
Aug 25, 2004 | 7.191 | 7.468 | 7.124 | 7.443 | 2,101,362 | +0.22(+3.02%) |
Aug 24, 2004 | 7.460 | 7.594 | 7.074 | 7.225 | 2,804,835 | -0.17(-2.27%) |
Aug 23, 2004 | 7.594 | 7.737 | 7.342 | 7.393 | 2,272,493 | -0.15(-2.00%) |
Aug 20, 2004 | 7.023 | 7.552 | 7.023 | 7.544 | 4,857,575 | +0.44(+6.26%) |
Aug 19, 2004 | 6.914 | 7.215 | 6.906 | 7.099 | 4,345,850 | +0.18(+2.67%) |
Aug 18, 2004 | 6.352 | 6.965 | 6.268 | 6.914 | 4,788,694 | +0.50(+7.85%) |
Aug 17, 2004 | 6.377 | 6.545 | 6.335 | 6.411 | 1,922,961 | +0.18(+2.83%) |
Aug 16, 2004 | 6.109 | 6.285 | 6.092 | 6.235 | 1,713,576 | +0.17(+2.77%) |
Aug 13, 2004 | 6.117 | 6.210 | 6.050 | 6.067 | 3,035,195 | -0.01(-0.14%) |
Aug 12, 2004 | 6.335 | 6.344 | 6.042 | 6.075 | 1,919,982 | -0.40(-6.22%) |
Aug 11, 2004 | 6.319 | 6.503 | 5.983 | 6.478 | 4,052,210 | -0.03(-0.52%) |
Aug 10, 2004 | 6.419 | 6.528 | 6.352 | 6.512 | 1,398,842 | +0.18(+2.78%) |
Aug 09, 2004 | 6.512 | 6.512 | 6.310 | 6.335 | 1,075,713 | +0.01(+0.13%) |
Aug 06, 2004 | 6.461 | 6.629 | 6.302 | 6.327 | 1,716,197 | -0.41(-6.10%) |
Aug 05, 2004 | 6.906 | 6.965 | 6.713 | 6.738 | 1,621,575 | -0.13(-1.95%) |
Aug 04, 2004 | 6.604 | 6.906 | 6.587 | 6.872 | 2,039,273 | +0.22(+3.28%) |
Aug 03, 2004 | 6.923 | 6.973 | 6.629 | 6.654 | 2,045,947 | -0.38(-5.37%) |
Aug 02, 2004 | 6.906 | 7.074 | 6.881 | 7.032 | 1,887,329 | +0.00(+0.00%) |
Jul 30, 2004 | 6.730 | 7.124 | 6.721 | 7.032 | 2,841,302 | +0.26(+3.84%) |
Jul 29, 2004 | 6.520 | 6.881 | 6.503 | 6.772 | 3,686,470 | +0.32(+4.94%) |
Jul 28, 2004 | 6.587 | 6.637 | 6.243 | 6.453 | 3,290,819 | -0.18(-2.78%) |
Jul 27, 2004 | 6.579 | 6.663 | 6.361 | 6.637 | 5,333,549 | +0.03(+0.51%) |
Jul 26, 2004 | 6.965 | 6.973 | 6.503 | 6.604 | 4,748,533 | -0.29(-4.14%) |
Jul 23, 2004 | 6.780 | 7.116 | 6.629 | 6.889 | 5,307,211 | +0.05(+0.74%) |
Jul 22, 2004 | 6.512 | 6.914 | 6.310 | 6.839 | 15,600,705 | +0.98(+16.76%) |
Jul 21, 2004 | 6.369 | 6.428 | 5.857 | 5.857 | 7,276,769 | -0.43(-6.81%) |
Jul 20, 2004 | 6.092 | 6.293 | 6.008 | 6.285 | 2,784,099 | +0.23(+3.88%) |
Jul 19, 2004 | 5.983 | 6.168 | 5.958 | 6.050 | 2,837,011 | +0.08(+1.26%) |
Jul 16, 2004 | 6.210 | 6.235 | 5.958 | 5.975 | 2,934,256 | -0.14(-2.33%) |
Jul 15, 2004 | 6.042 | 6.243 | 5.966 | 6.117 | 3,528,329 | +0.04(+0.69%) |
Jul 14, 2004 | 6.319 | 6.419 | 6.042 | 6.075 | 2,915,427 | -0.36(-5.61%) |
Jul 13, 2004 | 6.335 | 6.520 | 6.293 | 6.436 | 3,101,812 | +0.10(+1.59%) |
Jul 12, 2004 | 6.377 | 6.436 | 5.975 | 6.335 | 4,153,744 | -0.06(-0.92%) |
Jul 09, 2004 | 6.537 | 6.612 | 6.352 | 6.394 | 2,744,534 | -0.05(-0.78%) |
Jul 08, 2004 | 6.562 | 6.797 | 6.394 | 6.444 | 3,912,421 | -0.11(-1.66%) |
Jul 07, 2004 | 6.461 | 6.713 | 6.461 | 6.554 | 1,613,114 | +0.08(+1.30%) |
Jul 06, 2004 | 6.763 | 6.788 | 6.470 | 6.470 | 3,826,736 | -0.43(-6.20%) |
Jul 02, 2004 | 6.965 | 6.998 | 6.780 | 6.898 | 1,477,376 | -0.08(-1.08%) |