Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.047 | 7.060 | 6.935 | 6.981 | 3,779,282 | -0.05(-0.66%) |
Sep 29, 2004 | 7.034 | 7.073 | 6.981 | 7.027 | 2,838,481 | -0.04(-0.56%) |
Sep 28, 2004 | 7.041 | 7.100 | 6.955 | 7.067 | 2,551,023 | -0.01(-0.09%) |
Sep 27, 2004 | 7.166 | 7.179 | 7.060 | 7.073 | 4,035,340 | -0.05(-0.74%) |
Sep 24, 2004 | 7.120 | 7.192 | 7.093 | 7.126 | 2,462,282 | +0.01(+0.09%) |
Sep 23, 2004 | 7.172 | 7.192 | 7.113 | 7.120 | 2,941,026 | -0.08(-1.10%) |
Sep 22, 2004 | 7.186 | 7.225 | 7.153 | 7.199 | 2,408,431 | -0.03(-0.46%) |
Sep 21, 2004 | 7.153 | 7.251 | 7.146 | 7.232 | 1,899,046 | +0.06(+0.83%) |
Sep 20, 2004 | 7.179 | 7.232 | 7.153 | 7.172 | 1,757,819 | -0.04(-0.55%) |
Sep 17, 2004 | 7.238 | 7.258 | 7.179 | 7.212 | 2,653,567 | +0.01(+0.09%) |
Sep 16, 2004 | 7.212 | 7.238 | 7.146 | 7.205 | 1,828,357 | +0.05(+0.64%) |
Sep 15, 2004 | 7.284 | 7.291 | 7.113 | 7.159 | 3,953,274 | -0.13(-1.72%) |
Sep 14, 2004 | 7.311 | 7.331 | 7.245 | 7.284 | 6,478,054 | -0.03(-0.36%) |
Sep 13, 2004 | 7.383 | 7.416 | 7.258 | 7.311 | 3,407,937 | -0.05(-0.72%) |
Sep 10, 2004 | 7.311 | 7.397 | 7.258 | 7.364 | 4,806,093 | +0.08(+1.09%) |
Sep 09, 2004 | 6.955 | 7.284 | 6.935 | 7.284 | 18,756,398 | +0.36(+5.14%) |
Sep 08, 2004 | 7.001 | 7.027 | 6.922 | 6.928 | 3,335,124 | -0.06(-0.85%) |
Sep 07, 2004 | 6.975 | 7.027 | 6.948 | 6.988 | 6,132,042 | +0.01(+0.19%) |
Sep 03, 2004 | 6.988 | 7.041 | 6.935 | 6.975 | 2,894,456 | -0.01(-0.19%) |
Sep 02, 2004 | 6.988 | 7.014 | 6.968 | 6.988 | 4,791,530 | +0.03(+0.47%) |
Sep 01, 2004 | 6.994 | 7.021 | 6.955 | 6.955 | 3,540,972 | +0.00(+0.00%) |
Aug 31, 2004 | 7.080 | 7.153 | 6.902 | 6.955 | 4,732,218 | -0.16(-2.31%) |
Aug 30, 2004 | 7.133 | 7.166 | 7.047 | 7.120 | 4,767,259 | +0.01(+0.19%) |
Aug 27, 2004 | 7.159 | 7.159 | 7.054 | 7.106 | 2,201,977 | -0.04(-0.55%) |
Aug 26, 2004 | 7.172 | 7.186 | 7.120 | 7.146 | 2,310,286 | -0.03(-0.37%) |
Aug 25, 2004 | 7.093 | 7.192 | 7.093 | 7.172 | 7,236,823 | +0.05(+0.65%) |
Aug 24, 2004 | 7.232 | 7.238 | 6.961 | 7.126 | 3,824,335 | -0.06(-0.83%) |
Aug 23, 2004 | 7.232 | 7.245 | 7.172 | 7.186 | 4,393,336 | +0.01(+0.18%) |
Aug 20, 2004 | 7.212 | 7.219 | 7.153 | 7.172 | 3,197,235 | -0.05(-0.64%) |
Aug 19, 2004 | 7.179 | 7.219 | 7.100 | 7.219 | 6,119,148 | +0.04(+0.55%) |
Aug 18, 2004 | 7.120 | 7.251 | 7.113 | 7.179 | 5,883,872 | +0.00(+0.00%) |
Aug 17, 2004 | 7.067 | 7.245 | 7.060 | 7.179 | 3,941,594 | +0.10(+1.40%) |
Aug 16, 2004 | 7.047 | 7.126 | 6.981 | 7.080 | 3,800,216 | +0.07(+0.94%) |
Aug 13, 2004 | 7.166 | 7.205 | 6.988 | 7.014 | 3,564,181 | -0.08(-1.12%) |
Aug 12, 2004 | 7.304 | 7.383 | 7.093 | 7.093 | 3,788,687 | -0.28(-3.76%) |
Aug 11, 2004 | 7.153 | 7.377 | 7.120 | 7.370 | 5,110,996 | +0.12(+1.64%) |
Aug 10, 2004 | 7.087 | 7.337 | 7.087 | 7.251 | 10,218,655 | -0.20(-2.74%) |
Aug 09, 2004 | 7.607 | 7.700 | 7.423 | 7.456 | 5,092,944 | -0.24(-3.17%) |
Aug 06, 2004 | 7.779 | 7.871 | 7.660 | 7.700 | 6,392,499 | -0.32(-3.95%) |
Aug 05, 2004 | 7.977 | 8.128 | 7.898 | 8.016 | 10,547,981 | -0.02(-0.25%) |
Aug 04, 2004 | 8.174 | 8.174 | 7.766 | 8.036 | 10,441,189 | -0.14(-1.69%) |
Aug 03, 2004 | 8.293 | 8.372 | 8.174 | 8.174 | 3,408,392 | -0.20(-2.36%) |
Aug 02, 2004 | 8.438 | 8.438 | 8.247 | 8.372 | 2,587,884 | -0.06(-0.70%) |
Jul 30, 2004 | 8.464 | 8.497 | 8.399 | 8.431 | 2,421,477 | -0.03(-0.39%) |
Jul 29, 2004 | 8.504 | 8.550 | 8.438 | 8.464 | 1,951,531 | +0.01(+0.08%) |
Jul 28, 2004 | 8.497 | 8.537 | 8.326 | 8.458 | 1,955,324 | -0.01(-0.08%) |
Jul 27, 2004 | 8.412 | 8.511 | 8.412 | 8.464 | 3,462,092 | +0.05(+0.55%) |
Jul 26, 2004 | 8.392 | 8.517 | 8.319 | 8.418 | 2,282,223 | +0.00(+0.00%) |
Jul 23, 2004 | 8.550 | 8.550 | 8.366 | 8.418 | 3,107,433 | -0.13(-1.54%) |
Jul 22, 2004 | 8.524 | 8.563 | 8.385 | 8.550 | 2,247,940 | -0.02(-0.23%) |
Jul 21, 2004 | 8.570 | 8.741 | 8.517 | 8.570 | 4,456,743 | -0.01(-0.08%) |
Jul 20, 2004 | 8.471 | 8.603 | 8.379 | 8.577 | 2,408,886 | +0.09(+1.09%) |
Jul 19, 2004 | 8.451 | 8.544 | 8.418 | 8.484 | 3,009,288 | +0.03(+0.39%) |
Jul 16, 2004 | 8.629 | 8.649 | 8.445 | 8.451 | 4,910,306 | -0.15(-1.76%) |
Jul 15, 2004 | 8.603 | 8.669 | 8.517 | 8.603 | 2,562,703 | +0.03(+0.31%) |
Jul 14, 2004 | 8.570 | 8.669 | 8.504 | 8.577 | 4,885,428 | -0.07(-0.84%) |
Jul 13, 2004 | 8.451 | 8.649 | 8.438 | 8.649 | 3,488,183 | +0.16(+1.94%) |
Jul 12, 2004 | 8.550 | 8.616 | 8.359 | 8.484 | 2,678,142 | -0.12(-1.38%) |
Jul 09, 2004 | 8.682 | 8.682 | 8.550 | 8.603 | 2,212,899 | +0.00(+0.00%) |
Jul 08, 2004 | 8.603 | 8.695 | 8.570 | 8.603 | 6,101,855 | +0.01(+0.15%) |
Jul 07, 2004 | 8.583 | 8.689 | 8.511 | 8.590 | 4,795,322 | -0.04(-0.46%) |
Jul 06, 2004 | 8.636 | 8.682 | 8.537 | 8.629 | 8,779,391 | -0.11(-1.21%) |
Jul 02, 2004 | 8.985 | 9.005 | 8.735 | 8.735 | 4,527,888 | -0.24(-2.72%) |