Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.575 | 7.592 | 7.437 | 7.500 | 14,634,031 | -0.07(-0.99%) |
Oct 28, 2004 | 7.506 | 7.644 | 7.500 | 7.575 | 12,633,451 | +0.01(+0.15%) |
Oct 27, 2004 | 7.414 | 7.667 | 7.396 | 7.563 | 18,289,628 | +0.17(+2.26%) |
Oct 26, 2004 | 7.362 | 7.460 | 7.310 | 7.396 | 21,595,320 | +0.09(+1.18%) |
Oct 25, 2004 | 7.425 | 7.442 | 7.258 | 7.310 | 20,224,884 | -0.16(-2.08%) |
Oct 22, 2004 | 7.563 | 7.580 | 7.454 | 7.465 | 12,347,480 | -0.05(-0.69%) |
Oct 21, 2004 | 7.454 | 7.569 | 7.396 | 7.517 | 14,091,972 | +0.09(+1.24%) |
Oct 20, 2004 | 7.448 | 7.448 | 7.339 | 7.425 | 22,065,800 | -0.02(-0.23%) |
Oct 19, 2004 | 7.747 | 7.747 | 7.373 | 7.442 | 36,424,456 | -0.26(-3.44%) |
Oct 18, 2004 | 7.655 | 7.770 | 7.621 | 7.707 | 15,644,832 | +0.08(+1.06%) |
Oct 15, 2004 | 7.569 | 7.678 | 7.523 | 7.626 | 21,093,046 | +0.07(+0.99%) |
Oct 14, 2004 | 7.701 | 7.770 | 7.471 | 7.552 | 44,883,708 | -0.33(-4.16%) |
Oct 13, 2004 | 7.989 | 8.087 | 7.805 | 7.880 | 20,769,548 | -0.07(-0.94%) |
Oct 12, 2004 | 7.943 | 8.029 | 7.926 | 7.955 | 19,126,172 | -0.07(-0.93%) |
Oct 11, 2004 | 8.047 | 8.081 | 8.024 | 8.029 | 6,347,824 | +0.00(+0.00%) |
Oct 08, 2004 | 7.978 | 8.075 | 7.972 | 8.029 | 11,656,181 | +0.05(+0.65%) |
Oct 07, 2004 | 8.133 | 8.156 | 7.960 | 7.978 | 15,490,727 | -0.18(-2.26%) |
Oct 06, 2004 | 8.116 | 8.185 | 8.070 | 8.162 | 17,565,666 | +0.01(+0.14%) |
Oct 05, 2004 | 8.104 | 8.168 | 8.104 | 8.150 | 10,230,496 | +0.01(+0.07%) |
Oct 04, 2004 | 8.208 | 8.242 | 8.104 | 8.145 | 16,257,428 | -0.02(-0.28%) |
Oct 01, 2004 | 8.116 | 8.196 | 8.035 | 8.168 | 20,485,316 | +0.08(+1.00%) |
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%) |