Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 9.312 | 9.446 | 9.221 | 9.428 | 6,452,873 | +0.15(+1.63%) |
Sep 29, 2004 | 9.145 | 9.303 | 9.105 | 9.277 | 4,589,296 | +0.13(+1.40%) |
Sep 28, 2004 | 9.075 | 9.198 | 9.014 | 9.149 | 4,036,039 | +0.05(+0.54%) |
Sep 27, 2004 | 9.166 | 9.211 | 9.037 | 9.100 | 6,065,300 | -0.13(-1.45%) |
Sep 24, 2004 | 9.100 | 9.303 | 9.076 | 9.233 | 5,601,483 | +0.16(+1.73%) |
Sep 23, 2004 | 9.188 | 9.245 | 9.075 | 9.076 | 5,463,169 | -0.11(-1.17%) |
Sep 22, 2004 | 9.166 | 9.259 | 9.105 | 9.184 | 6,986,581 | -0.04(-0.47%) |
Sep 21, 2004 | 9.005 | 9.322 | 9.000 | 9.228 | 7,408,366 | +0.19(+2.14%) |
Sep 20, 2004 | 8.952 | 9.165 | 8.928 | 9.034 | 9,035,880 | +0.17(+1.97%) |
Sep 17, 2004 | 8.688 | 9.001 | 8.685 | 8.859 | 9,204,008 | +0.24(+2.77%) |
Sep 16, 2004 | 8.655 | 8.662 | 8.559 | 8.621 | 3,015,544 | +0.01(+0.14%) |
Sep 15, 2004 | 8.697 | 8.737 | 8.581 | 8.608 | 5,902,549 | -0.12(-1.34%) |
Sep 14, 2004 | 8.759 | 8.825 | 8.666 | 8.726 | 4,625,952 | -0.02(-0.26%) |
Sep 13, 2004 | 8.566 | 8.798 | 8.506 | 8.749 | 8,989,450 | +0.21(+2.51%) |
Sep 10, 2004 | 8.587 | 8.607 | 8.422 | 8.535 | 5,256,431 | -0.06(-0.75%) |
Sep 09, 2004 | 8.707 | 8.716 | 8.553 | 8.599 | 3,995,474 | -0.01(-0.16%) |
Sep 08, 2004 | 8.648 | 8.772 | 8.613 | 8.613 | 5,924,542 | -0.09(-1.02%) |
Sep 07, 2004 | 8.600 | 8.864 | 8.561 | 8.701 | 7,346,296 | +0.15(+1.71%) |
Sep 03, 2004 | 8.656 | 8.692 | 8.501 | 8.555 | 3,747,192 | -0.11(-1.28%) |
Sep 02, 2004 | 8.306 | 8.696 | 8.285 | 8.666 | 6,837,514 | +0.33(+3.96%) |
Sep 01, 2004 | 8.210 | 8.338 | 8.116 | 8.336 | 5,304,327 | +0.13(+1.53%) |
Aug 31, 2004 | 8.202 | 8.246 | 8.074 | 8.210 | 3,143,106 | +0.01(+0.17%) |
Aug 30, 2004 | 8.278 | 8.282 | 8.184 | 8.197 | 2,264,346 | -0.09(-1.04%) |
Aug 27, 2004 | 8.265 | 8.308 | 8.232 | 8.282 | 1,784,400 | -0.01(-0.16%) |
Aug 26, 2004 | 8.207 | 8.364 | 8.186 | 8.296 | 2,063,961 | -0.00(-0.02%) |
Aug 25, 2004 | 8.255 | 8.314 | 8.176 | 8.297 | 4,123,524 | +0.08(+0.95%) |
Aug 24, 2004 | 8.025 | 8.246 | 8.001 | 8.220 | 5,498,847 | +0.22(+2.76%) |
Aug 23, 2004 | 7.978 | 8.033 | 7.902 | 7.999 | 3,845,429 | +0.01(+0.12%) |
Aug 20, 2004 | 7.917 | 8.034 | 7.871 | 7.989 | 3,376,236 | +0.06(+0.77%) |
Aug 19, 2004 | 8.056 | 8.059 | 7.832 | 7.928 | 4,023,821 | -0.10(-1.22%) |
Aug 18, 2004 | 7.982 | 8.046 | 7.916 | 8.026 | 4,426,056 | +0.05(+0.58%) |
Aug 17, 2004 | 8.057 | 8.141 | 7.933 | 7.980 | 5,296,996 | -0.08(-0.98%) |
Aug 16, 2004 | 7.910 | 8.070 | 7.813 | 8.059 | 4,621,553 | +0.24(+3.09%) |
Aug 13, 2004 | 7.974 | 7.980 | 7.752 | 7.817 | 5,049,692 | -0.11(-1.36%) |
Aug 12, 2004 | 8.053 | 8.085 | 7.892 | 7.925 | 4,185,595 | -0.19(-2.29%) |
Aug 11, 2004 | 8.124 | 8.145 | 7.973 | 8.111 | 4,514,519 | -0.04(-0.44%) |
Aug 10, 2004 | 7.936 | 8.146 | 7.901 | 8.146 | 5,835,591 | +0.25(+3.11%) |
Aug 09, 2004 | 7.880 | 7.993 | 7.880 | 7.901 | 3,425,110 | -0.01(-0.17%) |
Aug 06, 2004 | 8.021 | 8.049 | 7.880 | 7.914 | 6,167,936 | -0.11(-1.43%) |
Aug 05, 2004 | 8.337 | 8.337 | 8.027 | 8.029 | 4,762,800 | -0.22(-2.65%) |
Aug 04, 2004 | 8.209 | 8.291 | 8.147 | 8.247 | 4,944,124 | +0.06(+0.73%) |
Aug 03, 2004 | 8.302 | 8.396 | 8.186 | 8.187 | 6,343,884 | -0.23(-2.75%) |
Aug 02, 2004 | 8.201 | 8.423 | 8.082 | 8.419 | 7,272,007 | +0.24(+2.94%) |
Jul 30, 2004 | 8.192 | 8.314 | 8.146 | 8.179 | 5,448,507 | -0.02(-0.20%) |
Jul 29, 2004 | 8.048 | 8.246 | 7.991 | 8.195 | 8,478,713 | +0.18(+2.28%) |
Jul 28, 2004 | 7.946 | 8.048 | 7.891 | 8.012 | 5,948,979 | -0.02(-0.24%) |
Jul 27, 2004 | 8.046 | 8.072 | 7.984 | 8.031 | 9,249,461 | +0.02(+0.29%) |
Jul 26, 2004 | 7.659 | 8.068 | 7.639 | 8.008 | 9,543,684 | +0.33(+4.32%) |
Jul 23, 2004 | 7.640 | 7.741 | 7.449 | 7.677 | 7,855,566 | +0.25(+3.40%) |
Jul 22, 2004 | 7.580 | 7.647 | 7.223 | 7.425 | 11,228,381 | -0.16(-2.09%) |
Jul 21, 2004 | 7.761 | 7.789 | 7.568 | 7.583 | 4,906,491 | -0.19(-2.42%) |
Jul 20, 2004 | 7.763 | 7.771 | 7.639 | 7.771 | 4,004,271 | -0.00(-0.03%) |
Jul 19, 2004 | 7.710 | 7.794 | 7.707 | 7.774 | 5,045,294 | +0.13(+1.64%) |
Jul 16, 2004 | 7.786 | 7.802 | 7.647 | 7.648 | 5,452,905 | -0.05(-0.59%) |
Jul 15, 2004 | 7.570 | 7.729 | 7.560 | 7.693 | 5,194,849 | +0.14(+1.81%) |
Jul 14, 2004 | 7.509 | 7.635 | 7.502 | 7.557 | 3,077,614 | +0.00(+0.04%) |
Jul 13, 2004 | 7.635 | 7.696 | 7.551 | 7.554 | 3,830,767 | -0.09(-1.23%) |
Jul 12, 2004 | 7.695 | 7.718 | 7.535 | 7.648 | 3,051,711 | -0.05(-0.62%) |
Jul 09, 2004 | 7.621 | 7.722 | 7.550 | 7.696 | 3,340,069 | +0.13(+1.77%) |
Jul 08, 2004 | 7.599 | 7.651 | 7.534 | 7.562 | 3,621,096 | -0.01(-0.18%) |
Jul 07, 2004 | 7.535 | 7.659 | 7.493 | 7.576 | 4,321,465 | +0.06(+0.74%) |
Jul 06, 2004 | 7.550 | 7.645 | 7.491 | 7.520 | 4,021,866 | -0.03(-0.43%) |
Jul 02, 2004 | 7.775 | 7.789 | 7.525 | 7.553 | 4,724,678 | -0.20(-2.55%) |