Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.106 | 8.120 | 8.022 | 8.117 | 2,578,319 | +0.04(+0.47%) |
Sep 29, 2004 | 7.822 | 8.079 | 7.811 | 8.079 | 3,893,051 | +0.25(+3.22%) |
Sep 28, 2004 | 7.881 | 7.904 | 7.770 | 7.827 | 2,431,470 | -0.04(-0.55%) |
Sep 27, 2004 | 8.159 | 8.171 | 7.864 | 7.870 | 2,123,967 | -0.24(-2.95%) |
Sep 24, 2004 | 7.999 | 8.127 | 7.979 | 8.109 | 1,946,682 | +0.11(+1.39%) |
Sep 23, 2004 | 8.052 | 8.122 | 7.964 | 7.998 | 2,892,097 | -0.20(-2.43%) |
Sep 22, 2004 | 8.300 | 8.320 | 8.165 | 8.197 | 2,436,805 | -0.15(-1.78%) |
Sep 21, 2004 | 8.143 | 8.356 | 8.049 | 8.345 | 1,753,395 | +0.22(+2.65%) |
Sep 20, 2004 | 8.132 | 8.173 | 8.068 | 8.130 | 1,422,358 | -0.03(-0.41%) |
Sep 17, 2004 | 8.253 | 8.254 | 8.122 | 8.163 | 1,806,110 | -0.04(-0.47%) |
Sep 16, 2004 | 8.136 | 8.222 | 8.095 | 8.202 | 1,439,930 | +0.08(+0.98%) |
Sep 15, 2004 | 8.171 | 8.195 | 8.096 | 8.122 | 1,051,786 | -0.04(-0.49%) |
Sep 14, 2004 | 8.157 | 8.173 | 8.090 | 8.162 | 1,701,935 | +0.01(+0.16%) |
Sep 13, 2004 | 8.055 | 8.149 | 8.015 | 8.149 | 1,503,941 | +0.09(+1.07%) |
Sep 10, 2004 | 7.893 | 8.081 | 7.827 | 8.063 | 1,809,247 | +0.15(+1.95%) |
Sep 09, 2004 | 7.934 | 7.980 | 7.771 | 7.908 | 3,099,505 | -0.11(-1.31%) |
Sep 08, 2004 | 8.077 | 8.157 | 8.014 | 8.014 | 1,135,565 | -0.10(-1.22%) |
Sep 07, 2004 | 8.020 | 8.141 | 7.990 | 8.112 | 1,516,492 | +0.19(+2.37%) |
Sep 03, 2004 | 7.982 | 8.058 | 7.916 | 7.924 | 954,514 | -0.03(-0.38%) |
Sep 02, 2004 | 7.784 | 7.982 | 7.711 | 7.955 | 1,530,298 | +0.17(+2.21%) |
Sep 01, 2004 | 7.910 | 7.934 | 7.746 | 7.783 | 2,083,490 | -0.11(-1.39%) |
Aug 31, 2004 | 7.759 | 7.908 | 7.689 | 7.893 | 1,632,904 | +0.08(+0.98%) |
Aug 30, 2004 | 7.880 | 7.894 | 7.803 | 7.816 | 1,157,843 | -0.09(-1.13%) |
Aug 27, 2004 | 7.969 | 8.031 | 7.889 | 7.905 | 1,164,746 | -0.09(-1.08%) |
Aug 26, 2004 | 7.951 | 8.068 | 7.907 | 7.991 | 1,338,579 | +0.03(+0.40%) |
Aug 25, 2004 | 7.811 | 7.963 | 7.776 | 7.959 | 889,562 | +0.15(+1.86%) |
Aug 24, 2004 | 7.795 | 7.870 | 7.765 | 7.814 | 907,761 | +0.02(+0.29%) |
Aug 23, 2004 | 7.798 | 7.827 | 7.746 | 7.792 | 1,381,567 | +0.00(+0.06%) |
Aug 20, 2004 | 7.716 | 7.803 | 7.660 | 7.787 | 1,148,743 | +0.09(+1.16%) |
Aug 19, 2004 | 7.716 | 7.743 | 7.642 | 7.698 | 1,129,603 | -0.03(-0.43%) |
Aug 18, 2004 | 7.677 | 7.743 | 7.631 | 7.732 | 2,515,877 | +0.07(+0.92%) |
Aug 17, 2004 | 7.537 | 7.727 | 7.526 | 7.661 | 2,222,808 | +0.11(+1.46%) |
Aug 16, 2004 | 7.338 | 7.551 | 7.306 | 7.551 | 1,382,822 | +0.23(+3.11%) |
Aug 13, 2004 | 7.271 | 7.343 | 7.210 | 7.324 | 1,073,123 | +0.03(+0.42%) |
Aug 12, 2004 | 7.314 | 7.368 | 7.212 | 7.293 | 1,982,453 | -0.05(-0.67%) |
Aug 11, 2004 | 7.282 | 7.450 | 7.241 | 7.343 | 2,210,884 | -0.03(-0.45%) |
Aug 10, 2004 | 7.193 | 7.403 | 7.158 | 7.376 | 2,623,189 | +0.26(+3.60%) |
Aug 09, 2004 | 7.131 | 7.203 | 7.089 | 7.120 | 1,101,990 | -0.00(-0.07%) |
Aug 06, 2004 | 7.230 | 7.268 | 7.099 | 7.124 | 1,943,545 | -0.15(-2.06%) |
Aug 05, 2004 | 7.493 | 7.512 | 7.271 | 7.274 | 1,329,166 | -0.21(-2.77%) |
Aug 04, 2004 | 7.378 | 7.488 | 7.301 | 7.481 | 1,720,134 | +0.10(+1.36%) |
Aug 03, 2004 | 7.427 | 7.470 | 7.332 | 7.381 | 1,698,483 | -0.07(-1.00%) |
Aug 02, 2004 | 7.354 | 7.459 | 7.293 | 7.456 | 1,330,107 | +0.09(+1.23%) |
Jul 30, 2004 | 7.469 | 7.477 | 7.314 | 7.365 | 2,090,393 | -0.08(-1.05%) |
Jul 29, 2004 | 7.435 | 7.496 | 7.363 | 7.443 | 1,819,602 | -0.00(-0.06%) |
Jul 28, 2004 | 7.354 | 7.483 | 7.228 | 7.448 | 2,916,258 | +0.07(+0.93%) |
Jul 27, 2004 | 6.984 | 7.426 | 6.984 | 7.379 | 3,897,758 | +0.25(+3.46%) |
Jul 26, 2004 | 7.218 | 7.239 | 7.067 | 7.132 | 2,742,111 | -0.08(-1.08%) |
Jul 23, 2004 | 7.218 | 7.274 | 7.172 | 7.210 | 2,022,931 | -0.03(-0.44%) |
Jul 22, 2004 | 7.223 | 7.265 | 7.075 | 7.242 | 2,355,536 | +0.00(+0.04%) |
Jul 21, 2004 | 7.271 | 7.427 | 7.222 | 7.239 | 2,331,689 | -0.03(-0.42%) |
Jul 20, 2004 | 7.099 | 7.300 | 7.069 | 7.269 | 1,692,208 | +0.15(+2.13%) |
Jul 19, 2004 | 7.293 | 7.293 | 7.046 | 7.118 | 2,341,416 | -0.04(-0.60%) |
Jul 16, 2004 | 7.327 | 7.330 | 7.155 | 7.161 | 2,076,587 | -0.12(-1.68%) |
Jul 15, 2004 | 7.405 | 7.469 | 7.268 | 7.284 | 3,442,779 | -0.15(-1.99%) |
Jul 14, 2004 | 7.450 | 7.499 | 7.375 | 7.432 | 1,315,987 | -0.01(-0.11%) |
Jul 13, 2004 | 7.539 | 7.588 | 7.414 | 7.440 | 2,453,121 | -0.09(-1.19%) |
Jul 12, 2004 | 7.473 | 7.553 | 7.430 | 7.529 | 1,214,951 | +0.04(+0.47%) |
Jul 09, 2004 | 7.478 | 7.501 | 7.427 | 7.494 | 2,626,641 | +0.05(+0.64%) |
Jul 08, 2004 | 7.634 | 7.649 | 7.395 | 7.446 | 3,676,858 | -0.25(-3.21%) |
Jul 07, 2004 | 7.805 | 7.816 | 7.674 | 7.693 | 2,616,600 | -0.13(-1.71%) |
Jul 06, 2004 | 7.977 | 7.993 | 7.818 | 7.827 | 2,202,098 | -0.18(-2.31%) |
Jul 02, 2004 | 7.959 | 8.055 | 7.899 | 8.012 | 1,407,297 | +0.05(+0.68%) |