Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 7.836 | 8.099 | 7.793 | 8.065 | 6,047,790 | +0.24(+3.04%) |
Sep 29, 2004 | 7.844 | 7.972 | 7.717 | 7.827 | 4,625,790 | -0.04(-0.54%) |
Sep 28, 2004 | 8.125 | 8.159 | 7.725 | 7.870 | 4,231,560 | -0.20(-2.53%) |
Sep 27, 2004 | 8.048 | 8.227 | 7.912 | 8.074 | 3,647,621 | -0.08(-0.94%) |
Sep 24, 2004 | 8.380 | 8.406 | 8.082 | 8.150 | 4,959,604 | -0.20(-2.34%) |
Sep 23, 2004 | 8.278 | 8.423 | 8.218 | 8.346 | 4,720,880 | +0.08(+0.93%) |
Sep 22, 2004 | 8.397 | 8.414 | 8.167 | 8.270 | 6,456,007 | -0.18(-2.11%) |
Sep 21, 2004 | 8.261 | 8.542 | 8.218 | 8.448 | 8,600,291 | +0.41(+5.08%) |
Sep 20, 2004 | 7.793 | 8.261 | 7.759 | 8.040 | 3,916,318 | +0.16(+2.05%) |
Sep 17, 2004 | 7.776 | 7.878 | 7.665 | 7.878 | 5,018,374 | +0.14(+1.76%) |
Sep 16, 2004 | 7.725 | 7.861 | 7.699 | 7.742 | 3,550,298 | -0.04(-0.55%) |
Sep 15, 2004 | 7.963 | 7.980 | 7.708 | 7.785 | 5,829,518 | -0.16(-2.03%) |
Sep 14, 2004 | 8.074 | 8.176 | 7.938 | 7.946 | 4,885,083 | -0.16(-1.99%) |
Sep 13, 2004 | 8.167 | 8.380 | 8.023 | 8.108 | 9,343,732 | +0.09(+1.17%) |
Sep 10, 2004 | 7.657 | 8.261 | 7.631 | 8.014 | 11,981,919 | +0.38(+5.02%) |
Sep 09, 2004 | 7.308 | 7.665 | 7.215 | 7.631 | 6,460,708 | +0.73(+10.60%) |
Sep 08, 2004 | 6.908 | 6.985 | 6.832 | 6.900 | 2,120,893 | -0.09(-1.22%) |
Sep 07, 2004 | 6.934 | 7.104 | 6.891 | 6.985 | 1,669,774 | +0.13(+1.86%) |
Sep 03, 2004 | 7.146 | 7.181 | 6.823 | 6.857 | 3,227,063 | -0.44(-6.06%) |
Sep 02, 2004 | 7.189 | 7.300 | 7.129 | 7.300 | 1,867,124 | -0.01(-0.12%) |
Sep 01, 2004 | 7.078 | 7.572 | 7.044 | 7.308 | 2,493,377 | +0.22(+3.12%) |
Aug 31, 2004 | 7.002 | 7.121 | 6.993 | 7.087 | 1,997,946 | +0.06(+0.85%) |
Aug 30, 2004 | 7.334 | 7.334 | 6.968 | 7.027 | 2,409,101 | -0.35(-4.73%) |
Aug 27, 2004 | 7.257 | 7.444 | 7.223 | 7.376 | 1,877,585 | +0.09(+1.17%) |
Aug 26, 2004 | 7.487 | 7.487 | 7.198 | 7.291 | 3,301,701 | -0.26(-3.38%) |
Aug 25, 2004 | 7.291 | 7.572 | 7.223 | 7.546 | 2,072,584 | +0.22(+3.02%) |
Aug 24, 2004 | 7.563 | 7.699 | 7.172 | 7.325 | 2,766,423 | -0.17(-2.27%) |
Aug 23, 2004 | 7.699 | 7.844 | 7.444 | 7.495 | 2,241,372 | -0.15(-2.00%) |
Aug 20, 2004 | 7.121 | 7.657 | 7.121 | 7.648 | 4,791,051 | +0.45(+6.26%) |
Aug 19, 2004 | 7.010 | 7.315 | 7.002 | 7.198 | 4,286,334 | +0.19(+2.67%) |
Aug 18, 2004 | 6.440 | 7.061 | 6.355 | 7.010 | 4,723,113 | +0.51(+7.85%) |
Aug 17, 2004 | 6.466 | 6.636 | 6.423 | 6.500 | 1,896,626 | +0.18(+2.83%) |
Aug 16, 2004 | 6.194 | 6.372 | 6.177 | 6.321 | 1,690,108 | +0.17(+2.77%) |
Aug 13, 2004 | 6.202 | 6.296 | 6.134 | 6.151 | 2,993,628 | -0.01(-0.14%) |
Aug 12, 2004 | 6.423 | 6.432 | 6.126 | 6.160 | 1,893,688 | -0.41(-6.22%) |
Aug 11, 2004 | 6.406 | 6.593 | 6.066 | 6.568 | 3,996,715 | -0.03(-0.52%) |
Aug 10, 2004 | 6.508 | 6.619 | 6.440 | 6.602 | 1,379,685 | +0.18(+2.78%) |
Aug 09, 2004 | 6.602 | 6.602 | 6.398 | 6.423 | 1,060,981 | +0.01(+0.13%) |
Aug 06, 2004 | 6.551 | 6.721 | 6.389 | 6.415 | 1,692,694 | -0.42(-6.10%) |
Aug 05, 2004 | 7.002 | 7.061 | 6.806 | 6.832 | 1,599,368 | -0.14(-1.95%) |
Aug 04, 2004 | 6.696 | 7.002 | 6.679 | 6.968 | 2,011,346 | +0.22(+3.28%) |
Aug 03, 2004 | 7.019 | 7.070 | 6.721 | 6.747 | 2,017,928 | -0.38(-5.37%) |
Aug 02, 2004 | 7.002 | 7.172 | 6.976 | 7.129 | 1,861,482 | +0.00(+0.00%) |
Jul 30, 2004 | 6.823 | 7.223 | 6.815 | 7.129 | 2,802,390 | +0.26(+3.84%) |
Jul 29, 2004 | 6.611 | 6.976 | 6.593 | 6.866 | 3,635,985 | +0.32(+4.94%) |
Jul 28, 2004 | 6.679 | 6.730 | 6.330 | 6.542 | 3,245,752 | -0.19(-2.78%) |
Jul 27, 2004 | 6.670 | 6.755 | 6.449 | 6.730 | 5,260,506 | +0.03(+0.51%) |
Jul 26, 2004 | 7.061 | 7.070 | 6.593 | 6.696 | 4,683,502 | -0.29(-4.14%) |
Jul 23, 2004 | 6.874 | 7.215 | 6.721 | 6.985 | 5,234,530 | +0.05(+0.74%) |
Jul 22, 2004 | 6.602 | 7.010 | 6.398 | 6.934 | 15,387,055 | +1.00(+16.76%) |
Jul 21, 2004 | 6.457 | 6.517 | 5.938 | 5.938 | 7,177,115 | -0.43(-6.81%) |
Jul 20, 2004 | 6.177 | 6.381 | 6.092 | 6.372 | 2,745,971 | +0.24(+3.88%) |
Jul 19, 2004 | 6.066 | 6.253 | 6.040 | 6.134 | 2,798,159 | +0.08(+1.26%) |
Jul 16, 2004 | 6.296 | 6.321 | 6.040 | 6.058 | 2,894,072 | -0.14(-2.33%) |
Jul 15, 2004 | 6.126 | 6.330 | 6.049 | 6.202 | 3,480,009 | +0.04(+0.69%) |
Jul 14, 2004 | 6.406 | 6.508 | 6.126 | 6.160 | 2,875,500 | -0.37(-5.61%) |
Jul 13, 2004 | 6.423 | 6.611 | 6.381 | 6.525 | 3,059,333 | +0.10(+1.59%) |
Jul 12, 2004 | 6.466 | 6.525 | 6.058 | 6.423 | 4,096,859 | -0.06(-0.92%) |
Jul 09, 2004 | 6.628 | 6.704 | 6.440 | 6.483 | 2,706,948 | -0.05(-0.78%) |
Jul 08, 2004 | 6.653 | 6.891 | 6.483 | 6.534 | 3,858,841 | -0.11(-1.66%) |
Jul 07, 2004 | 6.551 | 6.806 | 6.551 | 6.645 | 1,591,022 | +0.09(+1.30%) |
Jul 06, 2004 | 6.857 | 6.883 | 6.559 | 6.559 | 3,774,329 | -0.43(-6.20%) |
Jul 02, 2004 | 7.061 | 7.095 | 6.874 | 6.993 | 1,457,144 | -0.08(-1.08%) |