Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.245 | 8.363 | 8.164 | 8.347 | 7,288,516 | +0.13(+1.63%) |
Sep 29, 2004 | 8.096 | 8.236 | 8.061 | 8.213 | 5,183,607 | +0.11(+1.40%) |
Sep 28, 2004 | 8.035 | 8.143 | 7.980 | 8.100 | 4,558,703 | +0.04(+0.54%) |
Sep 27, 2004 | 8.115 | 8.155 | 8.001 | 8.056 | 6,850,752 | -0.12(-1.45%) |
Sep 24, 2004 | 8.056 | 8.236 | 8.036 | 8.175 | 6,326,871 | +0.14(+1.73%) |
Sep 23, 2004 | 8.135 | 8.185 | 8.035 | 8.036 | 6,170,645 | -0.10(-1.17%) |
Sep 22, 2004 | 8.115 | 8.198 | 8.061 | 8.131 | 7,891,338 | -0.04(-0.47%) |
Sep 21, 2004 | 7.973 | 8.253 | 7.968 | 8.170 | 8,367,744 | +0.17(+2.14%) |
Sep 20, 2004 | 7.926 | 8.114 | 7.904 | 7.998 | 10,206,020 | +0.15(+1.97%) |
Sep 17, 2004 | 7.692 | 7.969 | 7.689 | 7.844 | 10,395,920 | +0.21(+2.77%) |
Sep 16, 2004 | 7.663 | 7.669 | 7.578 | 7.632 | 3,406,054 | +0.01(+0.14%) |
Sep 15, 2004 | 7.700 | 7.735 | 7.597 | 7.621 | 6,666,924 | -0.10(-1.34%) |
Sep 14, 2004 | 7.754 | 7.814 | 7.672 | 7.725 | 5,225,009 | -0.02(-0.27%) |
Sep 13, 2004 | 7.584 | 7.789 | 7.531 | 7.746 | 10,153,576 | +0.19(+2.51%) |
Sep 10, 2004 | 7.602 | 7.620 | 7.456 | 7.556 | 5,937,134 | -0.06(-0.75%) |
Sep 09, 2004 | 7.708 | 7.717 | 7.572 | 7.613 | 4,512,884 | -0.01(-0.16%) |
Sep 08, 2004 | 7.657 | 7.766 | 7.625 | 7.625 | 6,691,766 | -0.08(-1.02%) |
Sep 07, 2004 | 7.614 | 7.847 | 7.579 | 7.704 | 8,297,635 | +0.13(+1.71%) |
Sep 03, 2004 | 7.664 | 7.695 | 7.526 | 7.574 | 4,232,451 | -0.10(-1.27%) |
Sep 02, 2004 | 7.353 | 7.699 | 7.335 | 7.672 | 7,722,967 | +0.29(+3.96%) |
Sep 01, 2004 | 7.269 | 7.382 | 7.186 | 7.380 | 5,991,234 | +0.11(+1.53%) |
Aug 31, 2004 | 7.262 | 7.300 | 7.148 | 7.269 | 3,550,136 | +0.01(+0.17%) |
Aug 30, 2004 | 7.329 | 7.333 | 7.246 | 7.257 | 2,557,577 | -0.08(-1.04%) |
Aug 27, 2004 | 7.317 | 7.356 | 7.288 | 7.333 | 2,015,479 | -0.01(-0.16%) |
Aug 26, 2004 | 7.266 | 7.405 | 7.247 | 7.345 | 2,331,243 | -0.00(-0.02%) |
Aug 25, 2004 | 7.309 | 7.361 | 7.239 | 7.346 | 4,657,518 | +0.07(+0.95%) |
Aug 24, 2004 | 7.105 | 7.300 | 7.084 | 7.277 | 6,210,944 | +0.20(+2.76%) |
Aug 23, 2004 | 7.064 | 7.112 | 6.996 | 7.082 | 4,343,410 | +0.01(+0.12%) |
Aug 20, 2004 | 7.009 | 7.113 | 6.968 | 7.073 | 3,813,456 | +0.05(+0.77%) |
Aug 19, 2004 | 7.132 | 7.135 | 6.934 | 7.019 | 4,544,902 | -0.09(-1.22%) |
Aug 18, 2004 | 7.067 | 7.124 | 7.008 | 7.106 | 4,999,227 | +0.04(+0.58%) |
Aug 17, 2004 | 7.134 | 7.207 | 7.024 | 7.065 | 5,982,953 | -0.07(-0.98%) |
Aug 16, 2004 | 7.003 | 7.144 | 6.917 | 7.135 | 5,220,041 | +0.21(+3.09%) |
Aug 13, 2004 | 7.060 | 7.065 | 6.863 | 6.921 | 5,703,624 | -0.10(-1.36%) |
Aug 12, 2004 | 7.130 | 7.158 | 6.987 | 7.016 | 4,727,626 | -0.16(-2.29%) |
Aug 11, 2004 | 7.193 | 7.211 | 7.059 | 7.181 | 5,099,145 | -0.03(-0.44%) |
Aug 10, 2004 | 7.026 | 7.212 | 6.995 | 7.212 | 6,591,296 | +0.22(+3.11%) |
Aug 09, 2004 | 6.977 | 7.077 | 6.977 | 6.995 | 3,868,660 | -0.01(-0.17%) |
Aug 06, 2004 | 7.101 | 7.126 | 6.977 | 7.007 | 6,966,679 | -0.10(-1.43%) |
Aug 05, 2004 | 7.381 | 7.381 | 7.107 | 7.108 | 5,379,579 | -0.19(-2.65%) |
Aug 04, 2004 | 7.268 | 7.340 | 7.213 | 7.301 | 5,584,384 | +0.05(+0.73%) |
Aug 03, 2004 | 7.350 | 7.433 | 7.247 | 7.248 | 7,165,412 | -0.21(-2.75%) |
Aug 02, 2004 | 7.260 | 7.457 | 7.155 | 7.454 | 8,213,726 | +0.21(+2.94%) |
Jul 30, 2004 | 7.253 | 7.361 | 7.212 | 7.241 | 6,154,084 | -0.01(-0.20%) |
Jul 29, 2004 | 7.125 | 7.300 | 7.074 | 7.256 | 9,576,700 | +0.16(+2.28%) |
Jul 28, 2004 | 7.035 | 7.125 | 6.986 | 7.094 | 6,719,368 | -0.02(-0.24%) |
Jul 27, 2004 | 7.124 | 7.147 | 7.068 | 7.111 | 10,447,259 | +0.02(+0.29%) |
Jul 26, 2004 | 6.781 | 7.143 | 6.763 | 7.090 | 10,779,584 | +0.29(+4.32%) |
Jul 23, 2004 | 6.764 | 6.853 | 6.595 | 6.797 | 8,872,856 | +0.22(+3.40%) |
Jul 22, 2004 | 6.711 | 6.770 | 6.395 | 6.573 | 12,682,448 | -0.14(-2.09%) |
Jul 21, 2004 | 6.872 | 6.896 | 6.700 | 6.713 | 5,541,877 | -0.17(-2.42%) |
Jul 20, 2004 | 6.873 | 6.880 | 6.763 | 6.880 | 4,522,821 | -0.00(-0.04%) |
Jul 19, 2004 | 6.826 | 6.901 | 6.823 | 6.882 | 5,698,655 | +0.11(+1.64%) |
Jul 16, 2004 | 6.893 | 6.908 | 6.770 | 6.771 | 6,159,052 | -0.04(-0.59%) |
Jul 15, 2004 | 6.702 | 6.843 | 6.693 | 6.811 | 5,867,578 | +0.12(+1.81%) |
Jul 14, 2004 | 6.648 | 6.759 | 6.642 | 6.690 | 3,476,163 | +0.00(+0.04%) |
Jul 13, 2004 | 6.759 | 6.814 | 6.686 | 6.688 | 4,326,849 | -0.08(-1.23%) |
Jul 12, 2004 | 6.812 | 6.833 | 6.671 | 6.771 | 3,446,905 | -0.04(-0.62%) |
Jul 09, 2004 | 6.747 | 6.837 | 6.684 | 6.814 | 3,772,606 | +0.12(+1.77%) |
Jul 08, 2004 | 6.728 | 6.774 | 6.670 | 6.695 | 4,090,026 | -0.01(-0.18%) |
Jul 07, 2004 | 6.671 | 6.781 | 6.634 | 6.707 | 4,881,092 | +0.05(+0.74%) |
Jul 06, 2004 | 6.684 | 6.769 | 6.632 | 6.658 | 4,542,694 | -0.03(-0.43%) |
Jul 02, 2004 | 6.884 | 6.896 | 6.663 | 6.687 | 5,336,520 | -0.18(-2.55%) |