Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 8.111 | 8.125 | 8.026 | 8.122 | 2,576,848 | +0.04(+0.47%) |
Sep 29, 2004 | 7.827 | 8.084 | 7.816 | 8.084 | 3,890,831 | +0.25(+3.22%) |
Sep 28, 2004 | 7.886 | 7.908 | 7.774 | 7.832 | 2,430,084 | -0.04(-0.55%) |
Sep 27, 2004 | 8.163 | 8.176 | 7.868 | 7.875 | 2,122,756 | -0.24(-2.95%) |
Sep 24, 2004 | 8.004 | 8.131 | 7.983 | 8.114 | 1,945,572 | +0.11(+1.39%) |
Sep 23, 2004 | 8.056 | 8.127 | 7.969 | 8.002 | 2,890,448 | -0.20(-2.43%) |
Sep 22, 2004 | 8.305 | 8.324 | 8.170 | 8.202 | 2,435,415 | -0.15(-1.78%) |
Sep 21, 2004 | 8.147 | 8.361 | 8.053 | 8.350 | 1,752,395 | +0.22(+2.65%) |
Sep 20, 2004 | 8.136 | 8.178 | 8.072 | 8.135 | 1,421,547 | -0.03(-0.41%) |
Sep 17, 2004 | 8.257 | 8.259 | 8.127 | 8.168 | 1,805,079 | -0.04(-0.47%) |
Sep 16, 2004 | 8.141 | 8.227 | 8.100 | 8.206 | 1,439,108 | +0.08(+0.98%) |
Sep 15, 2004 | 8.176 | 8.200 | 8.101 | 8.127 | 1,051,186 | -0.04(-0.49%) |
Sep 14, 2004 | 8.162 | 8.178 | 8.095 | 8.166 | 1,700,964 | +0.01(+0.16%) |
Sep 13, 2004 | 8.060 | 8.154 | 8.020 | 8.154 | 1,503,083 | +0.09(+1.07%) |
Sep 10, 2004 | 7.897 | 8.085 | 7.832 | 8.068 | 1,808,215 | +0.15(+1.95%) |
Sep 09, 2004 | 7.938 | 7.985 | 7.776 | 7.913 | 3,097,737 | -0.11(-1.31%) |
Sep 08, 2004 | 8.082 | 8.162 | 8.018 | 8.018 | 1,134,917 | -0.10(-1.22%) |
Sep 07, 2004 | 8.025 | 8.146 | 7.994 | 8.117 | 1,515,627 | +0.19(+2.37%) |
Sep 03, 2004 | 7.986 | 8.063 | 7.921 | 7.929 | 953,970 | -0.03(-0.38%) |
Sep 02, 2004 | 7.789 | 7.986 | 7.715 | 7.959 | 1,529,425 | +0.17(+2.21%) |
Sep 01, 2004 | 7.915 | 7.938 | 7.750 | 7.787 | 2,082,301 | -0.11(-1.39%) |
Aug 31, 2004 | 7.763 | 7.913 | 7.693 | 7.897 | 1,631,972 | +0.08(+0.98%) |
Aug 30, 2004 | 7.884 | 7.899 | 7.808 | 7.820 | 1,157,182 | -0.09(-1.13%) |
Aug 27, 2004 | 7.974 | 8.036 | 7.894 | 7.910 | 1,164,082 | -0.09(-1.08%) |
Aug 26, 2004 | 7.955 | 8.072 | 7.911 | 7.996 | 1,337,816 | +0.03(+0.40%) |
Aug 25, 2004 | 7.816 | 7.967 | 7.781 | 7.964 | 889,055 | +0.15(+1.86%) |
Aug 24, 2004 | 7.800 | 7.875 | 7.769 | 7.819 | 907,243 | +0.02(+0.29%) |
Aug 23, 2004 | 7.803 | 7.832 | 7.750 | 7.797 | 1,380,779 | +0.00(+0.06%) |
Aug 20, 2004 | 7.720 | 7.808 | 7.664 | 7.792 | 1,148,088 | +0.09(+1.16%) |
Aug 19, 2004 | 7.720 | 7.747 | 7.647 | 7.702 | 1,128,958 | -0.03(-0.43%) |
Aug 18, 2004 | 7.682 | 7.747 | 7.636 | 7.736 | 2,514,442 | +0.07(+0.92%) |
Aug 17, 2004 | 7.541 | 7.731 | 7.530 | 7.666 | 2,221,540 | +0.11(+1.46%) |
Aug 16, 2004 | 7.342 | 7.556 | 7.310 | 7.556 | 1,382,033 | +0.23(+3.11%) |
Aug 13, 2004 | 7.275 | 7.347 | 7.215 | 7.328 | 1,072,510 | +0.03(+0.42%) |
Aug 12, 2004 | 7.318 | 7.372 | 7.216 | 7.298 | 1,981,322 | -0.05(-0.67%) |
Aug 11, 2004 | 7.286 | 7.454 | 7.245 | 7.347 | 2,209,623 | -0.03(-0.45%) |
Aug 10, 2004 | 7.197 | 7.408 | 7.162 | 7.380 | 2,621,693 | +0.26(+3.60%) |
Aug 09, 2004 | 7.135 | 7.207 | 7.093 | 7.124 | 1,101,362 | -0.00(-0.07%) |
Aug 06, 2004 | 7.234 | 7.272 | 7.103 | 7.129 | 1,942,436 | -0.15(-2.06%) |
Aug 05, 2004 | 7.497 | 7.516 | 7.275 | 7.278 | 1,328,408 | -0.21(-2.77%) |
Aug 04, 2004 | 7.382 | 7.493 | 7.305 | 7.486 | 1,719,153 | +0.10(+1.36%) |
Aug 03, 2004 | 7.431 | 7.474 | 7.336 | 7.385 | 1,697,515 | -0.07(-1.00%) |
Aug 02, 2004 | 7.358 | 7.463 | 7.298 | 7.460 | 1,329,349 | +0.09(+1.23%) |
Jul 30, 2004 | 7.473 | 7.481 | 7.318 | 7.369 | 2,089,201 | -0.08(-1.05%) |
Jul 29, 2004 | 7.439 | 7.500 | 7.368 | 7.447 | 1,818,564 | -0.00(-0.06%) |
Jul 28, 2004 | 7.358 | 7.487 | 7.232 | 7.452 | 2,914,595 | +0.07(+0.93%) |
Jul 27, 2004 | 6.988 | 7.430 | 6.988 | 7.384 | 3,895,535 | +0.25(+3.46%) |
Jul 26, 2004 | 7.223 | 7.243 | 7.071 | 7.136 | 2,740,547 | -0.08(-1.08%) |
Jul 23, 2004 | 7.223 | 7.278 | 7.176 | 7.215 | 2,021,777 | -0.03(-0.44%) |
Jul 22, 2004 | 7.227 | 7.269 | 7.079 | 7.247 | 2,354,192 | +0.00(+0.04%) |
Jul 21, 2004 | 7.275 | 7.431 | 7.226 | 7.243 | 2,330,359 | -0.03(-0.42%) |
Jul 20, 2004 | 7.103 | 7.304 | 7.073 | 7.274 | 1,691,243 | +0.15(+2.13%) |
Jul 19, 2004 | 7.298 | 7.298 | 7.050 | 7.122 | 2,340,080 | -0.04(-0.60%) |
Jul 16, 2004 | 7.331 | 7.334 | 7.159 | 7.165 | 2,075,402 | -0.12(-1.68%) |
Jul 15, 2004 | 7.409 | 7.473 | 7.272 | 7.288 | 3,440,815 | -0.15(-1.99%) |
Jul 14, 2004 | 7.454 | 7.503 | 7.379 | 7.436 | 1,315,237 | -0.01(-0.11%) |
Jul 13, 2004 | 7.543 | 7.592 | 7.419 | 7.444 | 2,451,722 | -0.09(-1.19%) |
Jul 12, 2004 | 7.478 | 7.557 | 7.435 | 7.533 | 1,214,258 | +0.04(+0.47%) |
Jul 09, 2004 | 7.482 | 7.505 | 7.431 | 7.498 | 2,625,143 | +0.05(+0.64%) |
Jul 08, 2004 | 7.639 | 7.653 | 7.400 | 7.451 | 3,674,761 | -0.25(-3.21%) |
Jul 07, 2004 | 7.809 | 7.820 | 7.679 | 7.698 | 2,615,107 | -0.13(-1.71%) |
Jul 06, 2004 | 7.982 | 7.997 | 7.822 | 7.832 | 2,200,842 | -0.18(-2.31%) |
Jul 02, 2004 | 7.964 | 8.060 | 7.903 | 8.017 | 1,406,494 | +0.05(+0.68%) |