Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.713 | 8.783 | 8.631 | 8.644 | 14,604,776 | +0.06(+0.66%) |
Sep 29, 2004 | 8.600 | 8.663 | 8.556 | 8.587 | 13,104,221 | +0.01(+0.07%) |
Sep 28, 2004 | 8.562 | 8.600 | 8.468 | 8.581 | 12,394,101 | +0.03(+0.29%) |
Sep 27, 2004 | 8.581 | 8.644 | 8.550 | 8.556 | 9,687,896 | -0.11(-1.24%) |
Sep 24, 2004 | 8.676 | 8.732 | 8.638 | 8.663 | 17,356,534 | -0.06(-0.65%) |
Sep 23, 2004 | 8.650 | 8.739 | 8.581 | 8.720 | 17,152,736 | -0.03(-0.36%) |
Sep 22, 2004 | 8.757 | 8.915 | 8.739 | 8.751 | 20,940,788 | -0.16(-1.77%) |
Sep 21, 2004 | 8.902 | 8.915 | 8.833 | 8.909 | 18,596,944 | +0.10(+1.14%) |
Sep 20, 2004 | 8.745 | 8.852 | 8.732 | 8.808 | 14,863,175 | +0.06(+0.72%) |
Sep 17, 2004 | 8.827 | 8.877 | 8.739 | 8.745 | 15,058,720 | -0.01(-0.07%) |
Sep 16, 2004 | 8.562 | 8.795 | 8.556 | 8.751 | 27,042,684 | +0.20(+2.36%) |
Sep 15, 2004 | 8.631 | 8.644 | 8.543 | 8.550 | 13,405,317 | -0.18(-2.02%) |
Sep 14, 2004 | 8.657 | 8.764 | 8.650 | 8.726 | 12,606,470 | +0.06(+0.73%) |
Sep 13, 2004 | 8.688 | 8.783 | 8.644 | 8.663 | 19,706,250 | -0.06(-0.65%) |
Sep 10, 2004 | 8.669 | 8.757 | 8.619 | 8.720 | 25,264,048 | +0.04(+0.51%) |
Sep 09, 2004 | 8.606 | 8.701 | 8.487 | 8.676 | 59,914,104 | +0.67(+8.34%) |
Sep 08, 2004 | 7.894 | 8.096 | 7.894 | 8.008 | 28,285,158 | +0.08(+0.95%) |
Sep 07, 2004 | 7.964 | 7.995 | 7.857 | 7.932 | 24,455,044 | +0.11(+1.45%) |
Sep 03, 2004 | 7.831 | 7.869 | 7.718 | 7.819 | 17,984,120 | +0.04(+0.57%) |
Sep 02, 2004 | 7.516 | 7.794 | 7.510 | 7.775 | 25,229,924 | +0.33(+4.40%) |
Sep 01, 2004 | 7.422 | 7.510 | 7.409 | 7.447 | 12,300,772 | -0.03(-0.42%) |
Aug 31, 2004 | 7.378 | 7.491 | 7.377 | 7.479 | 12,385,847 | +0.12(+1.63%) |
Aug 30, 2004 | 7.447 | 7.466 | 7.359 | 7.359 | 8,596,049 | -0.11(-1.52%) |
Aug 27, 2004 | 7.428 | 7.486 | 7.390 | 7.472 | 13,928,305 | -0.03(-0.42%) |
Aug 26, 2004 | 7.447 | 7.535 | 7.441 | 7.504 | 17,411,770 | +0.06(+0.76%) |
Aug 25, 2004 | 7.308 | 7.504 | 7.296 | 7.447 | 12,780,747 | +0.08(+1.11%) |
Aug 24, 2004 | 7.441 | 7.441 | 7.327 | 7.365 | 14,138,769 | -0.04(-0.51%) |
Aug 23, 2004 | 7.434 | 7.535 | 7.397 | 7.403 | 13,136,442 | -0.09(-1.26%) |
Aug 20, 2004 | 7.315 | 7.523 | 7.296 | 7.497 | 11,948,569 | +0.08(+1.02%) |
Aug 19, 2004 | 7.472 | 7.504 | 7.378 | 7.422 | 13,899,735 | -0.07(-0.93%) |
Aug 18, 2004 | 7.252 | 7.535 | 7.239 | 7.491 | 20,138,766 | +0.21(+2.85%) |
Aug 17, 2004 | 7.340 | 7.390 | 7.283 | 7.283 | 16,935,922 | +0.01(+0.09%) |
Aug 16, 2004 | 7.044 | 7.289 | 7.031 | 7.277 | 16,001,369 | +0.25(+3.49%) |
Aug 13, 2004 | 7.044 | 7.088 | 6.968 | 7.031 | 13,535,151 | +0.08(+1.18%) |
Aug 12, 2004 | 6.899 | 6.974 | 6.861 | 6.949 | 22,235,004 | -0.11(-1.52%) |
Aug 11, 2004 | 7.012 | 7.088 | 6.981 | 7.056 | 14,303,999 | -0.16(-2.27%) |
Aug 10, 2004 | 7.138 | 7.239 | 7.100 | 7.220 | 12,419,337 | +0.20(+2.78%) |
Aug 09, 2004 | 7.000 | 7.075 | 6.962 | 7.025 | 11,245,273 | -0.06(-0.80%) |
Aug 06, 2004 | 7.190 | 7.190 | 7.044 | 7.082 | 22,480,864 | -0.05(-0.71%) |
Aug 05, 2004 | 7.271 | 7.289 | 7.126 | 7.132 | 18,003,326 | -0.14(-1.91%) |
Aug 04, 2004 | 7.119 | 7.352 | 7.113 | 7.271 | 14,724,135 | +0.09(+1.23%) |
Aug 03, 2004 | 7.277 | 7.315 | 7.157 | 7.182 | 9,935,819 | -0.10(-1.38%) |
Aug 02, 2004 | 7.132 | 7.321 | 7.119 | 7.283 | 11,450,183 | -0.04(-0.52%) |
Jul 30, 2004 | 7.277 | 7.321 | 7.208 | 7.321 | 20,228,444 | +0.01(+0.17%) |
Jul 29, 2004 | 7.145 | 7.371 | 7.138 | 7.308 | 16,829,578 | +0.10(+1.40%) |
Jul 28, 2004 | 7.264 | 7.277 | 7.094 | 7.208 | 26,087,180 | -0.18(-2.39%) |
Jul 27, 2004 | 7.403 | 7.422 | 7.277 | 7.384 | 19,380,236 | +0.00(+0.00%) |
Jul 26, 2004 | 7.447 | 7.485 | 7.308 | 7.384 | 16,442,297 | +0.03(+0.34%) |
Jul 23, 2004 | 7.428 | 7.453 | 7.352 | 7.359 | 20,615,090 | -0.26(-3.47%) |
Jul 22, 2004 | 7.466 | 7.623 | 7.428 | 7.623 | 19,570,066 | +0.06(+0.75%) |
Jul 21, 2004 | 7.794 | 7.819 | 7.548 | 7.567 | 20,769,210 | -0.18(-2.28%) |
Jul 20, 2004 | 7.611 | 7.838 | 7.567 | 7.743 | 18,381,242 | +0.13(+1.74%) |
Jul 19, 2004 | 7.649 | 7.699 | 7.567 | 7.611 | 20,035,756 | -0.04(-0.49%) |
Jul 16, 2004 | 7.794 | 7.825 | 7.636 | 7.649 | 31,398,960 | -0.20(-2.49%) |
Jul 15, 2004 | 7.623 | 8.027 | 7.567 | 7.844 | 96,975,936 | -1.13(-12.57%) |
Jul 14, 2004 | 8.877 | 8.978 | 8.852 | 8.972 | 22,271,192 | -0.04(-0.49%) |
Jul 13, 2004 | 8.978 | 9.035 | 8.921 | 9.016 | 11,679,218 | -0.08(-0.90%) |
Jul 12, 2004 | 9.117 | 9.148 | 8.997 | 9.098 | 14,694,454 | -0.14(-1.57%) |
Jul 09, 2004 | 9.104 | 9.261 | 9.085 | 9.243 | 19,248,496 | +0.35(+3.97%) |
Jul 08, 2004 | 9.035 | 9.072 | 8.883 | 8.890 | 11,401,773 | -0.09(-0.98%) |
Jul 07, 2004 | 8.865 | 9.072 | 8.820 | 8.978 | 9,978,833 | +0.06(+0.71%) |
Jul 06, 2004 | 9.009 | 9.009 | 8.871 | 8.915 | 11,982,059 | -0.25(-2.75%) |
Jul 02, 2004 | 9.205 | 9.224 | 9.142 | 9.167 | 7,102,637 | -0.06(-0.68%) |