Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.368 | 7.589 | 7.368 | 7.563 | 3,999,184 | +0.13(+1.72%) |
Oct 28, 2004 | 7.912 | 7.929 | 7.334 | 7.436 | 11,604,380 | -0.60(-7.51%) |
Oct 27, 2004 | 7.563 | 8.040 | 7.512 | 8.040 | 9,827,292 | +0.44(+5.82%) |
Oct 26, 2004 | 7.938 | 7.989 | 7.019 | 7.597 | 16,211,717 | -0.82(-9.71%) |
Oct 25, 2004 | 8.440 | 8.661 | 8.372 | 8.414 | 2,957,308 | -0.01(-0.10%) |
Oct 22, 2004 | 8.925 | 8.933 | 8.372 | 8.423 | 4,678,213 | -0.52(-5.80%) |
Oct 21, 2004 | 8.584 | 8.967 | 8.533 | 8.942 | 3,249,865 | +0.43(+5.10%) |
Oct 20, 2004 | 8.431 | 8.797 | 8.338 | 8.508 | 6,847,180 | -0.23(-2.63%) |
Oct 19, 2004 | 8.703 | 9.010 | 8.678 | 8.737 | 5,701,047 | +0.15(+1.78%) |
Oct 18, 2004 | 8.295 | 8.678 | 8.244 | 8.584 | 2,771,360 | +0.26(+3.06%) |
Oct 15, 2004 | 8.414 | 8.508 | 8.287 | 8.329 | 3,153,600 | -0.09(-1.11%) |
Oct 14, 2004 | 8.686 | 8.720 | 8.372 | 8.423 | 4,755,789 | -0.31(-3.60%) |
Oct 13, 2004 | 8.814 | 8.967 | 8.644 | 8.737 | 7,628,704 | +0.14(+1.58%) |
Oct 12, 2004 | 8.406 | 8.712 | 8.380 | 8.601 | 5,873,243 | +0.03(+0.30%) |
Oct 11, 2004 | 8.593 | 8.601 | 8.465 | 8.576 | 4,909,649 | +0.09(+1.10%) |
Oct 08, 2004 | 8.720 | 8.797 | 8.474 | 8.482 | 3,871,535 | -0.41(-4.59%) |
Oct 07, 2004 | 9.018 | 9.069 | 8.865 | 8.891 | 4,883,555 | -0.18(-1.97%) |
Oct 06, 2004 | 8.806 | 9.222 | 8.635 | 9.069 | 7,991,903 | +0.51(+5.96%) |
Oct 05, 2004 | 8.848 | 8.848 | 8.533 | 8.559 | 6,190,954 | -0.30(-3.36%) |
Oct 04, 2004 | 8.508 | 9.197 | 8.507 | 8.857 | 10,793,354 | +0.36(+4.20%) |
Oct 01, 2004 | 8.235 | 8.542 | 8.201 | 8.499 | 5,116,637 | +0.43(+5.38%) |
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%) |