Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.799 | 7.941 | 7.764 | 7.821 | 8,401,693 | -0.02(-0.27%) |
Sep 29, 2004 | 7.665 | 7.870 | 7.567 | 7.842 | 9,747,619 | +0.18(+2.30%) |
Sep 28, 2004 | 7.807 | 7.814 | 7.637 | 7.665 | 13,215,715 | -0.16(-1.99%) |
Sep 27, 2004 | 7.870 | 7.983 | 7.814 | 7.821 | 8,557,537 | -0.26(-3.23%) |
Sep 24, 2004 | 8.082 | 8.145 | 8.032 | 8.082 | 8,729,674 | +0.00(+0.00%) |
Sep 23, 2004 | 8.096 | 8.103 | 8.004 | 8.082 | 8,053,311 | +0.04(+0.44%) |
Sep 22, 2004 | 7.948 | 8.103 | 7.948 | 8.047 | 13,260,627 | -0.06(-0.78%) |
Sep 21, 2004 | 7.941 | 8.131 | 7.941 | 8.110 | 13,652,929 | +0.14(+1.77%) |
Sep 20, 2004 | 7.927 | 8.011 | 7.891 | 7.969 | 8,314,704 | +0.01(+0.18%) |
Sep 17, 2004 | 7.962 | 8.004 | 7.863 | 7.955 | 12,440,179 | +0.03(+0.36%) |
Sep 16, 2004 | 7.736 | 7.997 | 7.736 | 7.927 | 14,115,927 | +0.19(+2.46%) |
Sep 15, 2004 | 7.799 | 7.807 | 7.694 | 7.736 | 9,900,063 | -0.10(-1.26%) |
Sep 14, 2004 | 7.905 | 7.934 | 7.778 | 7.835 | 11,066,343 | -0.11(-1.42%) |
Sep 13, 2004 | 7.891 | 8.075 | 7.849 | 7.948 | 14,388,796 | +0.10(+1.26%) |
Sep 10, 2004 | 7.828 | 7.905 | 7.694 | 7.849 | 16,767,826 | +0.02(+0.27%) |
Sep 09, 2004 | 7.411 | 7.863 | 7.404 | 7.828 | 30,116,292 | +0.66(+9.26%) |
Sep 08, 2004 | 7.072 | 7.200 | 7.058 | 7.164 | 7,877,349 | +0.06(+0.89%) |
Sep 07, 2004 | 7.150 | 7.221 | 7.037 | 7.101 | 9,125,943 | -0.02(-0.30%) |
Sep 03, 2004 | 7.235 | 7.271 | 7.058 | 7.122 | 10,376,237 | -0.19(-2.61%) |
Sep 02, 2004 | 7.157 | 7.341 | 7.058 | 7.312 | 10,447,500 | +0.08(+1.17%) |
Sep 01, 2004 | 7.164 | 7.242 | 7.108 | 7.228 | 7,657,892 | +0.08(+1.19%) |
Aug 31, 2004 | 7.072 | 7.143 | 7.037 | 7.143 | 11,321,927 | +0.07(+1.00%) |
Aug 30, 2004 | 7.200 | 7.214 | 7.023 | 7.072 | 11,045,800 | -0.13(-1.86%) |
Aug 27, 2004 | 6.981 | 7.263 | 6.974 | 7.207 | 13,787,096 | +0.23(+3.34%) |
Aug 26, 2004 | 7.242 | 7.249 | 6.967 | 6.974 | 23,201,068 | -0.27(-3.70%) |
Aug 25, 2004 | 7.397 | 7.404 | 7.207 | 7.242 | 17,856,042 | -0.15(-2.01%) |
Aug 24, 2004 | 7.531 | 7.694 | 7.383 | 7.390 | 9,024,928 | -0.13(-1.69%) |
Aug 23, 2004 | 7.609 | 7.637 | 7.482 | 7.517 | 7,443,819 | -0.06(-0.75%) |
Aug 20, 2004 | 7.559 | 7.637 | 7.517 | 7.574 | 8,068,045 | +0.01(+0.19%) |
Aug 19, 2004 | 7.517 | 7.559 | 7.383 | 7.559 | 11,166,225 | +0.04(+0.56%) |
Aug 18, 2004 | 7.468 | 7.581 | 7.305 | 7.517 | 16,404,284 | -0.01(-0.09%) |
Aug 17, 2004 | 7.270 | 7.588 | 7.242 | 7.524 | 24,846,496 | +0.40(+5.54%) |
Aug 16, 2004 | 6.818 | 7.256 | 6.818 | 7.129 | 23,522,248 | +0.39(+5.76%) |
Aug 13, 2004 | 6.811 | 6.882 | 6.635 | 6.741 | 33,762,052 | -0.16(-2.25%) |
Aug 12, 2004 | 7.101 | 7.101 | 6.557 | 6.896 | 65,527,596 | -0.63(-8.35%) |
Aug 11, 2004 | 7.588 | 7.623 | 7.327 | 7.524 | 20,325,604 | -0.31(-3.96%) |
Aug 10, 2004 | 7.856 | 7.919 | 7.743 | 7.835 | 13,562,681 | +0.06(+0.82%) |
Aug 09, 2004 | 7.856 | 7.962 | 7.764 | 7.771 | 8,878,434 | -0.08(-0.99%) |
Aug 06, 2004 | 8.188 | 8.230 | 7.764 | 7.849 | 14,309,032 | -0.44(-5.36%) |
Aug 05, 2004 | 8.576 | 8.618 | 8.294 | 8.294 | 6,903,749 | -0.21(-2.49%) |
Aug 04, 2004 | 8.449 | 8.590 | 8.406 | 8.505 | 7,537,184 | -0.04(-0.41%) |
Aug 03, 2004 | 8.774 | 8.816 | 8.541 | 8.541 | 7,073,193 | -0.20(-2.26%) |
Aug 02, 2004 | 8.717 | 8.774 | 8.639 | 8.738 | 6,611,045 | +0.01(+0.16%) |
Jul 30, 2004 | 8.717 | 8.781 | 8.654 | 8.724 | 7,812,461 | -0.06(-0.72%) |
Jul 29, 2004 | 8.646 | 8.830 | 8.625 | 8.788 | 10,193,475 | +0.25(+2.89%) |
Jul 28, 2004 | 8.534 | 8.597 | 8.385 | 8.541 | 9,698,882 | +0.01(+0.08%) |
Jul 27, 2004 | 8.414 | 8.569 | 8.301 | 8.534 | 9,731,609 | +0.08(+0.92%) |
Jul 26, 2004 | 8.505 | 8.541 | 8.322 | 8.456 | 8,074,421 | -0.05(-0.58%) |
Jul 23, 2004 | 8.519 | 8.724 | 8.484 | 8.505 | 10,610,145 | -0.13(-1.55%) |
Jul 22, 2004 | 8.576 | 8.710 | 8.491 | 8.639 | 12,540,911 | +0.07(+0.82%) |
Jul 21, 2004 | 8.964 | 8.985 | 8.555 | 8.569 | 17,311,154 | -0.39(-4.33%) |
Jul 20, 2004 | 8.576 | 9.084 | 8.378 | 8.957 | 45,645,864 | +1.00(+12.60%) |
Jul 19, 2004 | 8.223 | 8.258 | 7.799 | 7.955 | 23,280,406 | -0.31(-3.76%) |
Jul 16, 2004 | 8.308 | 8.329 | 8.174 | 8.265 | 9,903,888 | +0.06(+0.77%) |
Jul 15, 2004 | 8.357 | 8.456 | 8.188 | 8.202 | 9,274,561 | -0.16(-1.86%) |
Jul 14, 2004 | 8.399 | 8.512 | 8.308 | 8.357 | 10,970,995 | -0.15(-1.74%) |
Jul 13, 2004 | 8.378 | 8.534 | 8.371 | 8.505 | 10,216,143 | +0.13(+1.60%) |
Jul 12, 2004 | 8.491 | 8.500 | 8.329 | 8.371 | 14,384,970 | -0.16(-1.90%) |
Jul 09, 2004 | 8.646 | 8.661 | 8.484 | 8.534 | 11,107,571 | +0.20(+2.46%) |
Jul 08, 2004 | 8.611 | 8.611 | 8.322 | 8.329 | 14,164,947 | -0.32(-3.67%) |
Jul 07, 2004 | 8.456 | 8.745 | 8.456 | 8.646 | 10,914,041 | +0.18(+2.17%) |
Jul 06, 2004 | 8.830 | 8.837 | 8.343 | 8.463 | 17,267,234 | -0.38(-4.31%) |
Jul 02, 2004 | 8.929 | 8.929 | 8.668 | 8.844 | 7,686,369 | -0.04(-0.40%) |