Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.519 | 7.655 | 7.485 | 7.539 | 8,715,009 | -0.02(-0.27%) |
Sep 29, 2004 | 7.390 | 7.587 | 7.295 | 7.560 | 10,111,126 | +0.17(+2.30%) |
Sep 28, 2004 | 7.526 | 7.533 | 7.363 | 7.390 | 13,708,555 | -0.15(-1.99%) |
Sep 27, 2004 | 7.587 | 7.696 | 7.533 | 7.539 | 8,876,664 | -0.25(-3.23%) |
Sep 24, 2004 | 7.791 | 7.852 | 7.744 | 7.791 | 9,055,220 | +0.00(+0.00%) |
Sep 23, 2004 | 7.805 | 7.812 | 7.716 | 7.791 | 8,353,634 | +0.03(+0.44%) |
Sep 22, 2004 | 7.662 | 7.812 | 7.662 | 7.757 | 13,755,141 | -0.06(-0.78%) |
Sep 21, 2004 | 7.655 | 7.839 | 7.655 | 7.818 | 14,162,073 | +0.14(+1.77%) |
Sep 20, 2004 | 7.642 | 7.723 | 7.608 | 7.682 | 8,624,775 | +0.01(+0.18%) |
Sep 17, 2004 | 7.676 | 7.716 | 7.580 | 7.669 | 12,904,097 | +0.03(+0.36%) |
Sep 16, 2004 | 7.458 | 7.710 | 7.458 | 7.642 | 14,642,337 | +0.18(+2.46%) |
Sep 15, 2004 | 7.519 | 7.526 | 7.417 | 7.458 | 10,269,255 | -0.10(-1.26%) |
Sep 14, 2004 | 7.621 | 7.648 | 7.499 | 7.553 | 11,479,028 | -0.11(-1.42%) |
Sep 13, 2004 | 7.608 | 7.784 | 7.567 | 7.662 | 14,925,382 | +0.10(+1.26%) |
Sep 10, 2004 | 7.546 | 7.621 | 7.417 | 7.567 | 17,393,130 | +0.02(+0.27%) |
Sep 09, 2004 | 7.145 | 7.580 | 7.138 | 7.546 | 31,239,386 | +0.64(+9.26%) |
Sep 08, 2004 | 6.818 | 6.941 | 6.805 | 6.907 | 8,171,110 | +0.06(+0.89%) |
Sep 07, 2004 | 6.893 | 6.961 | 6.784 | 6.845 | 9,466,267 | -0.02(-0.30%) |
Sep 03, 2004 | 6.975 | 7.010 | 6.805 | 6.866 | 10,763,187 | -0.18(-2.61%) |
Sep 02, 2004 | 6.900 | 7.077 | 6.805 | 7.050 | 10,837,108 | +0.08(+1.17%) |
Sep 01, 2004 | 6.907 | 6.981 | 6.852 | 6.968 | 7,943,470 | +0.08(+1.19%) |
Aug 31, 2004 | 6.818 | 6.886 | 6.784 | 6.886 | 11,744,143 | +0.07(+1.00%) |
Aug 30, 2004 | 6.941 | 6.954 | 6.771 | 6.818 | 11,457,719 | -0.13(-1.86%) |
Aug 27, 2004 | 6.730 | 7.002 | 6.723 | 6.947 | 14,301,244 | +0.22(+3.34%) |
Aug 26, 2004 | 6.981 | 6.988 | 6.716 | 6.723 | 24,066,280 | -0.26(-3.70%) |
Aug 25, 2004 | 7.131 | 7.138 | 6.947 | 6.981 | 18,521,928 | -0.14(-2.01%) |
Aug 24, 2004 | 7.260 | 7.417 | 7.118 | 7.124 | 9,361,485 | -0.12(-1.69%) |
Aug 23, 2004 | 7.335 | 7.363 | 7.213 | 7.247 | 7,721,413 | -0.05(-0.75%) |
Aug 20, 2004 | 7.288 | 7.363 | 7.247 | 7.301 | 8,368,918 | +0.01(+0.19%) |
Aug 19, 2004 | 7.247 | 7.288 | 7.118 | 7.288 | 11,582,635 | +0.04(+0.56%) |
Aug 18, 2004 | 7.199 | 7.308 | 7.043 | 7.247 | 17,016,032 | -0.01(-0.09%) |
Aug 17, 2004 | 7.009 | 7.315 | 6.981 | 7.254 | 25,773,070 | +0.38(+5.54%) |
Aug 16, 2004 | 6.573 | 6.995 | 6.573 | 6.873 | 24,399,438 | +0.37(+5.76%) |
Aug 13, 2004 | 6.566 | 6.634 | 6.396 | 6.498 | 35,021,104 | -0.15(-2.25%) |
Aug 12, 2004 | 6.845 | 6.845 | 6.321 | 6.648 | 67,971,248 | -0.61(-8.35%) |
Aug 11, 2004 | 7.315 | 7.349 | 7.063 | 7.254 | 21,083,584 | -0.30(-3.96%) |
Aug 10, 2004 | 7.574 | 7.635 | 7.465 | 7.553 | 14,068,459 | +0.06(+0.82%) |
Aug 09, 2004 | 7.574 | 7.676 | 7.485 | 7.492 | 9,209,528 | -0.07(-0.99%) |
Aug 06, 2004 | 7.893 | 7.934 | 7.485 | 7.567 | 14,842,643 | -0.43(-5.36%) |
Aug 05, 2004 | 8.268 | 8.308 | 7.995 | 7.995 | 7,161,203 | -0.20(-2.49%) |
Aug 04, 2004 | 8.145 | 8.281 | 8.104 | 8.200 | 7,818,260 | -0.03(-0.41%) |
Aug 03, 2004 | 8.458 | 8.499 | 8.234 | 8.234 | 7,336,967 | -0.19(-2.26%) |
Aug 02, 2004 | 8.404 | 8.458 | 8.329 | 8.424 | 6,857,584 | +0.01(+0.16%) |
Jul 30, 2004 | 8.404 | 8.465 | 8.342 | 8.410 | 8,103,803 | -0.06(-0.72%) |
Jul 29, 2004 | 8.336 | 8.513 | 8.315 | 8.472 | 10,573,609 | +0.24(+2.89%) |
Jul 28, 2004 | 8.227 | 8.288 | 8.084 | 8.234 | 10,060,572 | +0.01(+0.08%) |
Jul 27, 2004 | 8.111 | 8.261 | 8.002 | 8.227 | 10,094,520 | +0.07(+0.92%) |
Jul 26, 2004 | 8.200 | 8.234 | 8.023 | 8.152 | 8,375,531 | -0.05(-0.58%) |
Jul 23, 2004 | 8.213 | 8.410 | 8.179 | 8.200 | 11,005,818 | -0.13(-1.55%) |
Jul 22, 2004 | 8.268 | 8.397 | 8.186 | 8.329 | 13,008,585 | +0.07(+0.82%) |
Jul 21, 2004 | 8.642 | 8.662 | 8.247 | 8.261 | 17,956,722 | -0.37(-4.33%) |
Jul 20, 2004 | 8.268 | 8.758 | 8.077 | 8.635 | 47,348,088 | +0.97(+12.60%) |
Jul 19, 2004 | 7.927 | 7.961 | 7.519 | 7.669 | 24,148,578 | -0.30(-3.76%) |
Jul 16, 2004 | 8.009 | 8.029 | 7.880 | 7.968 | 10,273,223 | +0.06(+0.77%) |
Jul 15, 2004 | 8.057 | 8.152 | 7.893 | 7.907 | 9,620,428 | -0.15(-1.86%) |
Jul 14, 2004 | 8.097 | 8.206 | 8.009 | 8.057 | 11,380,124 | -0.14(-1.74%) |
Jul 13, 2004 | 8.077 | 8.227 | 8.070 | 8.200 | 10,597,122 | +0.13(+1.60%) |
Jul 12, 2004 | 8.186 | 8.194 | 8.029 | 8.070 | 14,921,414 | -0.16(-1.90%) |
Jul 09, 2004 | 8.336 | 8.349 | 8.179 | 8.227 | 11,521,793 | +0.20(+2.46%) |
Jul 08, 2004 | 8.302 | 8.302 | 8.023 | 8.029 | 14,693,185 | -0.31(-3.67%) |
Jul 07, 2004 | 8.152 | 8.431 | 8.152 | 8.336 | 11,321,046 | +0.18(+2.17%) |
Jul 06, 2004 | 8.513 | 8.519 | 8.043 | 8.159 | 17,911,164 | -0.37(-4.31%) |
Jul 02, 2004 | 8.608 | 8.608 | 8.356 | 8.526 | 7,973,008 | -0.03(-0.40%) |