Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.629 | 9.697 | 9.535 | 9.597 | 18,870,496 | +0.00(+0.00%) |
Oct 28, 2004 | 9.517 | 9.703 | 9.485 | 9.597 | 17,115,516 | +0.08(+0.85%) |
Oct 27, 2004 | 9.324 | 9.554 | 9.305 | 9.517 | 18,947,136 | +0.28(+3.03%) |
Oct 26, 2004 | 9.212 | 9.243 | 9.168 | 9.236 | 13,018,955 | -0.04(-0.40%) |
Oct 25, 2004 | 9.274 | 9.274 | 9.156 | 9.274 | 11,795,466 | -0.01(-0.13%) |
Oct 22, 2004 | 9.442 | 9.460 | 9.274 | 9.286 | 12,492,927 | -0.11(-1.13%) |
Oct 21, 2004 | 9.330 | 9.423 | 9.299 | 9.392 | 17,594,630 | +0.11(+1.14%) |
Oct 20, 2004 | 9.367 | 9.367 | 9.261 | 9.286 | 17,791,448 | -0.01(-0.07%) |
Oct 19, 2004 | 9.398 | 9.479 | 9.280 | 9.292 | 26,741,798 | +0.06(+0.61%) |
Oct 18, 2004 | 9.174 | 9.255 | 9.112 | 9.236 | 14,485,215 | +0.07(+0.82%) |
Oct 15, 2004 | 9.093 | 9.286 | 9.043 | 9.162 | 31,428,334 | +0.32(+3.66%) |
Oct 14, 2004 | 8.938 | 8.987 | 8.807 | 8.838 | 35,018,948 | +0.14(+1.57%) |
Oct 13, 2004 | 8.707 | 8.757 | 8.620 | 8.701 | 26,809,280 | +0.11(+1.30%) |
Oct 12, 2004 | 8.570 | 8.614 | 8.496 | 8.589 | 16,348,646 | -0.14(-1.57%) |
Oct 11, 2004 | 8.676 | 8.763 | 8.639 | 8.726 | 11,113,108 | -0.04(-0.43%) |
Oct 08, 2004 | 8.819 | 8.882 | 8.739 | 8.763 | 11,644,920 | -0.17(-1.88%) |
Oct 07, 2004 | 8.931 | 9.006 | 8.857 | 8.931 | 13,348,165 | -0.06(-0.62%) |
Oct 06, 2004 | 8.894 | 8.994 | 8.863 | 8.987 | 13,128,049 | +0.05(+0.56%) |
Oct 05, 2004 | 8.931 | 9.081 | 8.931 | 8.938 | 16,607,483 | -0.06(-0.62%) |
Oct 04, 2004 | 8.956 | 9.050 | 8.938 | 8.994 | 25,545,462 | +0.04(+0.42%) |
Oct 01, 2004 | 8.707 | 8.969 | 8.645 | 8.956 | 26,694,402 | +0.42(+4.88%) |
Sep 30, 2004 | 8.608 | 8.676 | 8.527 | 8.539 | 14,783,897 | +0.06(+0.66%) |
Sep 29, 2004 | 8.496 | 8.558 | 8.452 | 8.483 | 13,264,939 | +0.01(+0.07%) |
Sep 28, 2004 | 8.458 | 8.496 | 8.365 | 8.477 | 12,546,109 | +0.02(+0.29%) |
Sep 27, 2004 | 8.477 | 8.539 | 8.446 | 8.452 | 9,806,713 | -0.11(-1.24%) |
Sep 24, 2004 | 8.570 | 8.626 | 8.533 | 8.558 | 17,569,404 | -0.06(-0.65%) |
Sep 23, 2004 | 8.546 | 8.633 | 8.477 | 8.614 | 17,363,106 | -0.03(-0.36%) |
Sep 22, 2004 | 8.651 | 8.807 | 8.633 | 8.645 | 21,197,616 | -0.16(-1.77%) |
Sep 21, 2004 | 8.795 | 8.807 | 8.726 | 8.801 | 18,825,028 | +0.10(+1.14%) |
Sep 20, 2004 | 8.639 | 8.745 | 8.626 | 8.701 | 15,045,465 | +0.06(+0.72%) |
Sep 17, 2004 | 8.720 | 8.770 | 8.633 | 8.639 | 15,243,409 | -0.01(-0.07%) |
Sep 16, 2004 | 8.458 | 8.689 | 8.452 | 8.645 | 27,374,350 | +0.20(+2.36%) |
Sep 15, 2004 | 8.527 | 8.539 | 8.440 | 8.446 | 13,569,726 | -0.17(-2.02%) |
Sep 14, 2004 | 8.552 | 8.658 | 8.546 | 8.620 | 12,761,083 | +0.06(+0.73%) |
Sep 13, 2004 | 8.583 | 8.676 | 8.539 | 8.558 | 19,947,938 | -0.06(-0.65%) |
Sep 10, 2004 | 8.564 | 8.651 | 8.514 | 8.614 | 25,573,900 | +0.04(+0.51%) |
Sep 09, 2004 | 8.502 | 8.595 | 8.384 | 8.570 | 60,648,924 | +0.66(+8.34%) |
Sep 08, 2004 | 7.799 | 7.998 | 7.799 | 7.911 | 28,632,062 | +0.07(+0.95%) |
Sep 07, 2004 | 7.867 | 7.898 | 7.761 | 7.836 | 24,754,974 | +0.11(+1.45%) |
Sep 03, 2004 | 7.736 | 7.774 | 7.624 | 7.724 | 18,204,686 | +0.04(+0.57%) |
Sep 02, 2004 | 7.425 | 7.699 | 7.419 | 7.680 | 25,539,356 | +0.32(+4.40%) |
Sep 01, 2004 | 7.332 | 7.419 | 7.319 | 7.357 | 12,451,636 | -0.03(-0.42%) |
Aug 31, 2004 | 7.288 | 7.400 | 7.288 | 7.388 | 12,537,754 | +0.12(+1.63%) |
Aug 30, 2004 | 7.357 | 7.375 | 7.270 | 7.270 | 8,701,476 | -0.11(-1.52%) |
Aug 27, 2004 | 7.338 | 7.395 | 7.301 | 7.382 | 14,099,129 | -0.03(-0.42%) |
Aug 26, 2004 | 7.357 | 7.444 | 7.351 | 7.413 | 17,625,316 | +0.06(+0.76%) |
Aug 25, 2004 | 7.220 | 7.413 | 7.207 | 7.357 | 12,937,497 | +0.08(+1.11%) |
Aug 24, 2004 | 7.351 | 7.351 | 7.239 | 7.276 | 14,312,175 | -0.04(-0.51%) |
Aug 23, 2004 | 7.344 | 7.444 | 7.307 | 7.313 | 13,297,554 | -0.09(-1.26%) |
Aug 20, 2004 | 7.226 | 7.431 | 7.207 | 7.407 | 12,095,112 | +0.07(+1.02%) |
Aug 19, 2004 | 7.382 | 7.413 | 7.288 | 7.332 | 14,070,208 | -0.07(-0.93%) |
Aug 18, 2004 | 7.164 | 7.444 | 7.151 | 7.400 | 20,385,760 | +0.21(+2.85%) |
Aug 17, 2004 | 7.251 | 7.301 | 7.195 | 7.195 | 17,143,632 | +0.01(+0.09%) |
Aug 16, 2004 | 6.958 | 7.201 | 6.946 | 7.189 | 16,197,618 | +0.24(+3.49%) |
Aug 13, 2004 | 6.958 | 7.002 | 6.884 | 6.946 | 13,701,153 | +0.08(+1.18%) |
Aug 12, 2004 | 6.815 | 6.890 | 6.778 | 6.865 | 22,507,706 | -0.11(-1.52%) |
Aug 11, 2004 | 6.927 | 7.002 | 6.896 | 6.971 | 14,479,431 | -0.16(-2.27%) |
Aug 10, 2004 | 7.052 | 7.151 | 7.014 | 7.133 | 12,571,655 | +0.19(+2.78%) |
Aug 09, 2004 | 6.915 | 6.990 | 6.878 | 6.940 | 11,383,191 | -0.06(-0.80%) |
Aug 06, 2004 | 7.103 | 7.103 | 6.958 | 6.996 | 22,756,582 | -0.05(-0.71%) |
Aug 05, 2004 | 7.183 | 7.201 | 7.039 | 7.046 | 18,224,128 | -0.14(-1.91%) |
Aug 04, 2004 | 7.033 | 7.263 | 7.027 | 7.183 | 14,904,720 | +0.09(+1.23%) |
Aug 03, 2004 | 7.189 | 7.226 | 7.070 | 7.095 | 10,057,677 | -0.10(-1.38%) |