Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.404 | 9.500 | 9.305 | 9.321 | 35,442,428 | -0.12(-1.25%) |
Oct 28, 2004 | 9.313 | 9.476 | 9.312 | 9.439 | 43,593,408 | +0.02(+0.20%) |
Oct 27, 2004 | 9.119 | 9.480 | 9.098 | 9.420 | 64,772,664 | +0.33(+3.59%) |
Oct 26, 2004 | 9.170 | 9.204 | 9.010 | 9.094 | 52,876,648 | -0.06(-0.69%) |
Oct 25, 2004 | 9.161 | 9.251 | 9.050 | 9.157 | 65,739,428 | +0.00(+0.00%) |
Oct 22, 2004 | 9.731 | 9.750 | 9.146 | 9.157 | 91,850,432 | -0.35(-3.70%) |
Oct 21, 2004 | 9.308 | 9.565 | 9.171 | 9.508 | 164,234,656 | +0.79(+9.01%) |
Oct 20, 2004 | 8.776 | 8.840 | 8.635 | 8.722 | 78,790,744 | -0.10(-1.18%) |
Oct 19, 2004 | 9.082 | 9.086 | 8.798 | 8.826 | 49,466,264 | -0.22(-2.39%) |
Oct 18, 2004 | 8.901 | 9.050 | 8.824 | 9.042 | 43,490,240 | +0.09(+1.01%) |
Oct 15, 2004 | 9.175 | 9.177 | 8.918 | 8.952 | 50,938,932 | -0.16(-1.79%) |
Oct 14, 2004 | 9.016 | 9.168 | 9.007 | 9.115 | 44,450,196 | +0.09(+0.96%) |
Oct 13, 2004 | 9.081 | 9.142 | 8.963 | 9.028 | 54,853,120 | +0.10(+1.14%) |
Oct 12, 2004 | 8.878 | 8.965 | 8.784 | 8.926 | 43,458,292 | -0.02(-0.26%) |
Oct 11, 2004 | 8.861 | 8.969 | 8.837 | 8.949 | 26,215,224 | +0.11(+1.23%) |
Oct 08, 2004 | 9.027 | 9.041 | 8.784 | 8.840 | 45,017,368 | -0.23(-2.53%) |
Oct 07, 2004 | 9.215 | 9.229 | 9.058 | 9.069 | 51,505,580 | -0.15(-1.67%) |
Oct 06, 2004 | 9.028 | 9.240 | 9.003 | 9.223 | 63,392,692 | +0.26(+2.91%) |
Oct 05, 2004 | 8.921 | 8.990 | 8.869 | 8.962 | 31,673,304 | +0.02(+0.23%) |
Oct 04, 2004 | 8.843 | 9.021 | 8.826 | 8.941 | 53,322,848 | +0.12(+1.31%) |
Oct 01, 2004 | 8.841 | 8.877 | 8.693 | 8.826 | 70,115,000 | +0.05(+0.54%) |
Sep 30, 2004 | 8.798 | 8.845 | 8.662 | 8.778 | 52,196,352 | -0.02(-0.24%) |
Sep 29, 2004 | 8.629 | 8.831 | 8.603 | 8.799 | 57,734,560 | +0.18(+2.13%) |
Sep 28, 2004 | 8.497 | 8.663 | 8.387 | 8.616 | 63,696,444 | +0.14(+1.70%) |
Sep 27, 2004 | 8.464 | 8.586 | 8.455 | 8.471 | 40,043,196 | -0.05(-0.55%) |
Sep 24, 2004 | 8.609 | 8.648 | 8.488 | 8.518 | 39,222,548 | -0.08(-0.98%) |
Sep 23, 2004 | 8.493 | 8.631 | 8.464 | 8.602 | 47,092,824 | +0.13(+1.49%) |
Sep 22, 2004 | 8.600 | 8.643 | 8.454 | 8.476 | 49,766,348 | -0.18(-2.06%) |
Sep 21, 2004 | 8.738 | 8.738 | 8.597 | 8.655 | 52,081,660 | -0.07(-0.81%) |
Sep 20, 2004 | 8.811 | 8.925 | 8.703 | 8.725 | 55,250,088 | -0.16(-1.84%) |
Sep 17, 2004 | 8.767 | 8.893 | 8.674 | 8.889 | 69,538,928 | +0.07(+0.83%) |
Sep 16, 2004 | 8.992 | 9.155 | 8.807 | 8.815 | 77,655,344 | -0.16(-1.83%) |
Sep 15, 2004 | 8.979 | 9.051 | 8.893 | 8.979 | 55,564,840 | -0.03(-0.38%) |
Sep 14, 2004 | 8.805 | 9.014 | 8.756 | 9.014 | 86,502,856 | +0.22(+2.51%) |
Sep 13, 2004 | 8.623 | 8.803 | 8.612 | 8.793 | 67,157,624 | +0.19(+2.25%) |
Sep 10, 2004 | 8.366 | 8.602 | 8.320 | 8.599 | 46,790,644 | +0.21(+2.46%) |
Sep 09, 2004 | 8.518 | 8.526 | 8.282 | 8.393 | 51,771,624 | -0.11(-1.34%) |
Sep 08, 2004 | 8.492 | 8.588 | 8.469 | 8.507 | 47,767,880 | +0.00(+0.00%) |
Sep 07, 2004 | 8.552 | 8.636 | 8.428 | 8.507 | 53,195,060 | -0.03(-0.31%) |
Sep 03, 2004 | 8.511 | 8.632 | 8.489 | 8.533 | 40,722,444 | -0.02(-0.19%) |
Sep 02, 2004 | 8.362 | 8.580 | 8.362 | 8.550 | 55,014,420 | +0.18(+2.19%) |
Sep 01, 2004 | 8.248 | 8.378 | 8.195 | 8.366 | 51,787,336 | +0.10(+1.26%) |
Aug 31, 2004 | 8.140 | 8.265 | 8.134 | 8.262 | 37,614,764 | +0.10(+1.20%) |
Aug 30, 2004 | 8.152 | 8.244 | 8.120 | 8.164 | 30,236,774 | -0.04(-0.47%) |
Aug 27, 2004 | 8.249 | 8.294 | 8.169 | 8.202 | 33,447,100 | -0.05(-0.58%) |
Aug 26, 2004 | 8.157 | 8.257 | 8.129 | 8.250 | 49,177,180 | +0.07(+0.88%) |
Aug 25, 2004 | 8.000 | 8.211 | 7.918 | 8.178 | 52,875,076 | +0.17(+2.13%) |
Aug 24, 2004 | 7.910 | 8.008 | 7.877 | 8.007 | 52,241,916 | +0.15(+1.85%) |
Aug 23, 2004 | 7.810 | 7.925 | 7.793 | 7.862 | 43,125,740 | +0.09(+1.20%) |
Aug 20, 2004 | 7.580 | 7.821 | 7.557 | 7.769 | 48,889,664 | +0.16(+2.12%) |
Aug 19, 2004 | 7.612 | 7.708 | 7.516 | 7.607 | 48,096,768 | -0.02(-0.29%) |
Aug 18, 2004 | 7.513 | 7.638 | 7.478 | 7.629 | 49,783,632 | +0.03(+0.43%) |
Aug 17, 2004 | 7.539 | 7.632 | 7.518 | 7.597 | 45,679,860 | +0.08(+1.08%) |
Aug 16, 2004 | 7.410 | 7.570 | 7.405 | 7.516 | 37,898,092 | +0.13(+1.76%) |
Aug 13, 2004 | 7.434 | 7.438 | 7.272 | 7.386 | 43,831,696 | -0.01(-0.19%) |
Aug 12, 2004 | 7.243 | 7.464 | 7.235 | 7.400 | 65,551,940 | +0.11(+1.48%) |
Aug 11, 2004 | 7.133 | 7.329 | 7.089 | 7.292 | 56,620,632 | +0.06(+0.84%) |
Aug 10, 2004 | 7.006 | 7.238 | 7.005 | 7.231 | 53,487,816 | +0.26(+3.80%) |
Aug 09, 2004 | 7.067 | 7.122 | 6.952 | 6.967 | 37,891,808 | -0.08(-1.07%) |
Aug 06, 2004 | 6.968 | 7.218 | 6.928 | 7.042 | 73,755,296 | -0.00(-0.04%) |
Aug 05, 2004 | 7.287 | 7.292 | 7.036 | 7.045 | 54,855,216 | -0.19(-2.65%) |
Aug 04, 2004 | 7.299 | 7.431 | 7.197 | 7.237 | 59,504,688 | -0.12(-1.66%) |
Aug 03, 2004 | 7.514 | 7.601 | 7.317 | 7.359 | 35,999,128 | -0.20(-2.62%) |