Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.978 | 8.093 | 7.937 | 8.087 | 14,374,815 | +0.11(+1.37%) |
Sep 29, 2004 | 7.983 | 8.001 | 7.909 | 7.978 | 12,961,987 | -0.03(-0.43%) |
Sep 28, 2004 | 7.995 | 8.029 | 7.920 | 8.012 | 10,327,094 | +0.02(+0.22%) |
Sep 27, 2004 | 7.989 | 8.018 | 7.857 | 7.995 | 10,659,974 | +0.05(+0.65%) |
Sep 24, 2004 | 7.949 | 7.989 | 7.920 | 7.943 | 10,229,975 | +0.00(+0.00%) |
Sep 23, 2004 | 8.018 | 8.047 | 7.943 | 7.943 | 13,987,382 | -0.12(-1.43%) |
Sep 22, 2004 | 8.058 | 8.121 | 8.024 | 8.058 | 16,667,100 | -0.13(-1.62%) |
Sep 21, 2004 | 8.116 | 8.225 | 8.110 | 8.191 | 10,569,978 | +0.06(+0.71%) |
Sep 20, 2004 | 8.173 | 8.202 | 8.110 | 8.133 | 10,144,323 | -0.05(-0.63%) |
Sep 17, 2004 | 8.260 | 8.317 | 8.150 | 8.185 | 19,957,676 | +0.16(+1.94%) |
Sep 16, 2004 | 7.972 | 8.075 | 7.938 | 8.029 | 11,535,260 | +0.08(+1.01%) |
Sep 15, 2004 | 8.001 | 8.041 | 7.932 | 7.949 | 10,805,913 | -0.10(-1.22%) |
Sep 14, 2004 | 8.075 | 8.087 | 8.012 | 8.047 | 10,190,015 | -0.07(-0.85%) |
Sep 13, 2004 | 8.116 | 8.121 | 8.058 | 8.116 | 11,315,657 | +0.08(+1.00%) |
Sep 10, 2004 | 8.058 | 8.156 | 7.966 | 8.035 | 21,908,394 | -0.12(-1.48%) |
Sep 09, 2004 | 8.145 | 8.196 | 8.098 | 8.156 | 11,404,089 | -0.05(-0.56%) |
Sep 08, 2004 | 8.346 | 8.409 | 8.191 | 8.202 | 14,475,235 | -0.18(-2.13%) |
Sep 07, 2004 | 8.231 | 8.450 | 8.225 | 8.380 | 13,384,515 | +0.20(+2.46%) |
Sep 03, 2004 | 8.219 | 8.311 | 8.081 | 8.179 | 8,394,792 | -0.09(-1.04%) |
Sep 02, 2004 | 8.018 | 8.288 | 8.001 | 8.265 | 17,403,744 | +0.26(+3.31%) |
Sep 01, 2004 | 8.127 | 8.133 | 7.978 | 8.001 | 19,374,442 | -0.12(-1.49%) |
Aug 31, 2004 | 8.087 | 8.145 | 7.995 | 8.121 | 12,024,677 | +0.09(+1.07%) |
Aug 30, 2004 | 8.104 | 8.110 | 8.012 | 8.035 | 6,711,803 | -0.09(-1.13%) |
Aug 27, 2004 | 8.070 | 8.162 | 8.047 | 8.127 | 11,004,668 | +0.09(+1.07%) |
Aug 26, 2004 | 8.041 | 8.104 | 7.983 | 8.041 | 5,815,668 | +0.01(+0.07%) |
Aug 25, 2004 | 7.983 | 8.104 | 7.943 | 8.035 | 9,888,408 | +0.03(+0.36%) |
Aug 24, 2004 | 8.081 | 8.121 | 7.937 | 8.006 | 9,410,632 | -0.07(-0.93%) |
Aug 23, 2004 | 8.093 | 8.168 | 8.075 | 8.081 | 7,560,507 | -0.04(-0.50%) |
Aug 20, 2004 | 8.058 | 8.150 | 7.834 | 8.121 | 21,532,774 | +0.06(+0.79%) |
Aug 19, 2004 | 8.150 | 8.214 | 7.995 | 8.058 | 13,500,572 | -0.17(-2.10%) |
Aug 18, 2004 | 8.087 | 8.248 | 8.012 | 8.231 | 7,727,121 | +0.09(+1.06%) |
Aug 17, 2004 | 8.110 | 8.231 | 8.104 | 8.145 | 10,304,334 | +0.05(+0.64%) |
Aug 16, 2004 | 7.943 | 8.116 | 7.903 | 8.093 | 12,584,631 | +0.15(+1.88%) |
Aug 13, 2004 | 8.035 | 8.052 | 7.885 | 7.943 | 10,413,267 | -0.03(-0.43%) |
Aug 12, 2004 | 8.133 | 8.139 | 7.926 | 7.978 | 14,757,905 | -0.21(-2.60%) |
Aug 11, 2004 | 8.202 | 8.248 | 8.070 | 8.191 | 14,389,583 | -0.05(-0.63%) |
Aug 10, 2004 | 8.104 | 8.288 | 8.081 | 8.242 | 11,843,643 | +0.14(+1.70%) |
Aug 09, 2004 | 8.093 | 8.185 | 8.006 | 8.104 | 11,717,857 | +0.01(+0.07%) |
Aug 06, 2004 | 8.058 | 8.196 | 8.001 | 8.098 | 15,908,912 | -0.07(-0.92%) |
Aug 05, 2004 | 8.455 | 8.455 | 8.173 | 8.173 | 18,636,582 | -0.28(-3.34%) |
Aug 04, 2004 | 8.432 | 8.524 | 8.311 | 8.455 | 12,607,216 | -0.01(-0.14%) |
Aug 03, 2004 | 8.634 | 8.651 | 8.432 | 8.467 | 14,965,868 | -0.20(-2.26%) |
Aug 02, 2004 | 8.432 | 8.691 | 8.427 | 8.663 | 14,378,638 | +0.19(+2.24%) |
Jul 30, 2004 | 8.576 | 8.576 | 8.415 | 8.473 | 13,521,594 | -0.13(-1.54%) |
Jul 29, 2004 | 8.686 | 8.691 | 8.490 | 8.605 | 18,448,772 | -0.14(-1.58%) |
Jul 28, 2004 | 8.507 | 8.760 | 8.507 | 8.743 | 14,489,134 | +0.18(+2.08%) |
Jul 27, 2004 | 8.501 | 8.588 | 8.461 | 8.565 | 8,826,876 | +0.08(+0.95%) |
Jul 26, 2004 | 8.421 | 8.507 | 8.346 | 8.484 | 11,929,295 | +0.04(+0.48%) |
Jul 23, 2004 | 8.432 | 8.461 | 8.329 | 8.444 | 9,713,108 | +0.01(+0.14%) |
Jul 22, 2004 | 8.352 | 8.478 | 8.260 | 8.432 | 15,437,911 | +0.07(+0.83%) |
Jul 21, 2004 | 8.461 | 8.490 | 8.346 | 8.363 | 15,962,076 | -0.04(-0.48%) |
Jul 20, 2004 | 8.616 | 8.616 | 8.231 | 8.404 | 37,636,444 | -0.22(-2.54%) |
Jul 19, 2004 | 8.547 | 8.726 | 8.542 | 8.622 | 11,649,405 | +0.07(+0.88%) |
Jul 16, 2004 | 8.749 | 8.760 | 8.536 | 8.547 | 12,566,041 | -0.10(-1.20%) |
Jul 15, 2004 | 8.691 | 8.737 | 8.634 | 8.651 | 7,487,364 | -0.04(-0.46%) |
Jul 14, 2004 | 8.663 | 8.818 | 8.622 | 8.691 | 14,786,919 | -0.03(-0.33%) |
Jul 13, 2004 | 8.806 | 8.847 | 8.686 | 8.720 | 10,109,749 | +0.00(+0.00%) |
Jul 12, 2004 | 8.639 | 8.726 | 7.891 | 8.720 | 9,218,305 | -0.01(-0.07%) |
Jul 09, 2004 | 8.616 | 8.783 | 8.519 | 8.726 | 17,781,622 | +0.22(+2.64%) |
Jul 08, 2004 | 8.576 | 8.668 | 8.490 | 8.501 | 13,755,791 | -0.11(-1.27%) |
Jul 07, 2004 | 8.553 | 8.674 | 8.519 | 8.611 | 13,308,940 | +0.00(+0.00%) |
Jul 06, 2004 | 8.519 | 8.645 | 8.409 | 8.611 | 18,490,990 | +0.01(+0.07%) |
Jul 02, 2004 | 8.651 | 8.697 | 8.553 | 8.605 | 17,360,484 | -0.04(-0.47%) |