Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.080 | 8.144 | 8.004 | 8.016 | 15,749,350 | +0.05(+0.66%) |
Sep 29, 2004 | 7.975 | 8.033 | 7.934 | 7.963 | 14,131,197 | +0.01(+0.07%) |
Sep 28, 2004 | 7.940 | 7.975 | 7.852 | 7.957 | 13,365,424 | +0.02(+0.29%) |
Sep 27, 2004 | 7.957 | 8.016 | 7.928 | 7.934 | 10,447,134 | -0.10(-1.24%) |
Sep 24, 2004 | 8.045 | 8.098 | 8.010 | 8.033 | 18,716,762 | -0.05(-0.65%) |
Sep 23, 2004 | 8.022 | 8.104 | 7.957 | 8.086 | 18,496,992 | -0.03(-0.36%) |
Sep 22, 2004 | 8.121 | 8.267 | 8.104 | 8.115 | 22,581,914 | -0.15(-1.77%) |
Sep 21, 2004 | 8.255 | 8.267 | 8.191 | 8.261 | 20,054,384 | +0.09(+1.14%) |
Sep 20, 2004 | 8.109 | 8.209 | 8.098 | 8.168 | 16,027,999 | +0.06(+0.72%) |
Sep 17, 2004 | 8.185 | 8.232 | 8.104 | 8.109 | 16,238,869 | -0.01(-0.07%) |
Sep 16, 2004 | 7.940 | 8.156 | 7.934 | 8.115 | 29,162,014 | +0.19(+2.36%) |
Sep 15, 2004 | 8.004 | 8.016 | 7.922 | 7.928 | 14,455,889 | -0.16(-2.02%) |
Sep 14, 2004 | 8.028 | 8.127 | 8.022 | 8.092 | 13,594,437 | +0.06(+0.73%) |
Sep 13, 2004 | 8.057 | 8.144 | 8.016 | 8.033 | 21,250,626 | -0.05(-0.65%) |
Sep 10, 2004 | 8.039 | 8.121 | 7.992 | 8.086 | 27,243,988 | +0.04(+0.51%) |
Sep 09, 2004 | 7.981 | 8.068 | 7.870 | 8.045 | 64,609,564 | +0.62(+8.34%) |
Sep 08, 2004 | 7.321 | 7.508 | 7.321 | 7.426 | 30,501,860 | +0.07(+0.95%) |
Sep 07, 2004 | 7.385 | 7.414 | 7.286 | 7.356 | 26,371,582 | +0.11(+1.45%) |
Sep 03, 2004 | 7.262 | 7.297 | 7.157 | 7.250 | 19,393,532 | +0.04(+0.57%) |
Sep 02, 2004 | 6.970 | 7.227 | 6.964 | 7.210 | 27,207,188 | +0.30(+4.40%) |
Sep 01, 2004 | 6.882 | 6.964 | 6.871 | 6.906 | 13,264,781 | -0.03(-0.42%) |
Aug 31, 2004 | 6.842 | 6.947 | 6.841 | 6.935 | 13,356,524 | +0.11(+1.63%) |
Aug 30, 2004 | 6.906 | 6.923 | 6.824 | 6.824 | 9,269,720 | -0.11(-1.52%) |
Aug 27, 2004 | 6.888 | 6.942 | 6.853 | 6.929 | 15,019,863 | -0.03(-0.42%) |
Aug 26, 2004 | 6.906 | 6.988 | 6.900 | 6.958 | 18,776,326 | +0.05(+0.76%) |
Aug 25, 2004 | 6.777 | 6.958 | 6.766 | 6.906 | 13,782,371 | +0.08(+1.11%) |
Aug 24, 2004 | 6.900 | 6.900 | 6.795 | 6.830 | 15,246,822 | -0.04(-0.51%) |
Aug 23, 2004 | 6.894 | 6.988 | 6.859 | 6.865 | 14,165,942 | -0.09(-1.26%) |
Aug 20, 2004 | 6.783 | 6.976 | 6.766 | 6.953 | 12,884,976 | +0.07(+1.02%) |
Aug 19, 2004 | 6.929 | 6.958 | 6.842 | 6.882 | 14,989,054 | -0.06(-0.93%) |
Aug 18, 2004 | 6.725 | 6.988 | 6.713 | 6.947 | 21,717,038 | +0.19(+2.85%) |
Aug 17, 2004 | 6.806 | 6.853 | 6.754 | 6.754 | 18,263,186 | +0.01(+0.09%) |
Aug 16, 2004 | 6.532 | 6.760 | 6.520 | 6.748 | 17,255,392 | +0.23(+3.49%) |
Aug 13, 2004 | 6.532 | 6.573 | 6.462 | 6.520 | 14,595,898 | +0.08(+1.18%) |
Aug 12, 2004 | 6.397 | 6.468 | 6.362 | 6.444 | 23,977,558 | -0.10(-1.52%) |
Aug 11, 2004 | 6.503 | 6.573 | 6.473 | 6.544 | 15,425,000 | -0.15(-2.27%) |
Aug 10, 2004 | 6.620 | 6.713 | 6.584 | 6.695 | 13,392,639 | +0.18(+2.78%) |
Aug 09, 2004 | 6.491 | 6.561 | 6.456 | 6.514 | 12,126,563 | -0.05(-0.80%) |
Aug 06, 2004 | 6.667 | 6.667 | 6.532 | 6.567 | 24,242,686 | -0.05(-0.71%) |
Aug 05, 2004 | 6.742 | 6.760 | 6.608 | 6.614 | 19,414,242 | -0.13(-1.91%) |
Aug 04, 2004 | 6.602 | 6.818 | 6.596 | 6.742 | 15,878,063 | +0.08(+1.23%) |
Aug 03, 2004 | 6.748 | 6.783 | 6.637 | 6.660 | 10,714,487 | -0.09(-1.38%) |
Aug 02, 2004 | 6.614 | 6.789 | 6.602 | 6.754 | 12,347,531 | -0.04(-0.52%) |
Jul 30, 2004 | 6.748 | 6.789 | 6.684 | 6.789 | 21,813,744 | +0.01(+0.17%) |
Jul 29, 2004 | 6.625 | 6.836 | 6.620 | 6.777 | 18,148,510 | +0.09(+1.40%) |
Jul 28, 2004 | 6.736 | 6.748 | 6.579 | 6.684 | 28,131,626 | -0.16(-2.39%) |
Jul 27, 2004 | 6.865 | 6.882 | 6.748 | 6.847 | 20,899,062 | +0.00(+0.00%) |
Jul 26, 2004 | 6.906 | 6.941 | 6.777 | 6.847 | 17,730,878 | +0.02(+0.34%) |
Jul 23, 2004 | 6.888 | 6.912 | 6.818 | 6.824 | 22,230,692 | -0.25(-3.47%) |
Jul 22, 2004 | 6.923 | 7.069 | 6.888 | 7.069 | 21,103,770 | +0.05(+0.75%) |
Jul 21, 2004 | 7.227 | 7.250 | 6.999 | 7.017 | 22,396,888 | -0.16(-2.28%) |
Jul 20, 2004 | 7.058 | 7.268 | 7.017 | 7.180 | 19,821,776 | +0.12(+1.74%) |
Jul 19, 2004 | 7.093 | 7.139 | 7.017 | 7.058 | 21,605,954 | -0.04(-0.49%) |
Jul 16, 2004 | 7.227 | 7.256 | 7.081 | 7.093 | 33,859,692 | -0.18(-2.49%) |
Jul 15, 2004 | 7.069 | 7.443 | 7.017 | 7.274 | 104,575,920 | -1.05(-12.57%) |
Jul 14, 2004 | 8.232 | 8.326 | 8.209 | 8.320 | 24,016,582 | -0.04(-0.49%) |
Jul 13, 2004 | 8.326 | 8.378 | 8.273 | 8.361 | 12,594,516 | -0.08(-0.90%) |
Jul 12, 2004 | 8.454 | 8.483 | 8.343 | 8.437 | 15,846,056 | -0.13(-1.57%) |
Jul 09, 2004 | 8.442 | 8.588 | 8.425 | 8.571 | 20,756,998 | +0.33(+3.97%) |
Jul 08, 2004 | 8.378 | 8.413 | 8.238 | 8.244 | 12,295,327 | -0.08(-0.98%) |
Jul 07, 2004 | 8.220 | 8.413 | 8.179 | 8.326 | 10,760,872 | +0.06(+0.71%) |
Jul 06, 2004 | 8.355 | 8.355 | 8.226 | 8.267 | 12,921,091 | -0.23(-2.75%) |
Jul 02, 2004 | 8.536 | 8.553 | 8.477 | 8.501 | 7,659,269 | -0.06(-0.68%) |