Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.033 | 8.160 | 8.004 | 8.082 | 14,593,837 | +0.07(+0.88%) |
Oct 28, 2004 | 8.033 | 8.068 | 7.983 | 8.011 | 18,449,778 | -0.02(-0.26%) |
Oct 27, 2004 | 7.764 | 8.110 | 7.764 | 8.033 | 21,810,994 | +0.37(+4.79%) |
Oct 26, 2004 | 7.560 | 7.678 | 7.482 | 7.665 | 12,411,633 | +0.07(+0.93%) |
Oct 25, 2004 | 7.482 | 7.637 | 7.418 | 7.595 | 11,098,315 | +0.01(+0.19%) |
Oct 22, 2004 | 7.616 | 7.743 | 7.524 | 7.581 | 15,854,311 | +0.01(+0.09%) |
Oct 21, 2004 | 7.298 | 7.651 | 7.235 | 7.574 | 31,360,244 | +0.20(+2.78%) |
Oct 20, 2004 | 7.207 | 7.411 | 7.207 | 7.369 | 16,675,736 | +0.16(+2.25%) |
Oct 19, 2004 | 7.235 | 7.341 | 7.186 | 7.207 | 13,013,039 | -0.03(-0.39%) |
Oct 18, 2004 | 7.284 | 7.320 | 7.221 | 7.235 | 11,601,541 | -0.13(-1.73%) |
Oct 15, 2004 | 7.327 | 7.447 | 7.306 | 7.362 | 10,665,643 | +0.09(+1.26%) |
Oct 14, 2004 | 7.362 | 7.390 | 7.200 | 7.270 | 7,882,032 | -0.05(-0.68%) |
Oct 13, 2004 | 7.496 | 7.517 | 7.277 | 7.320 | 9,890,403 | +0.02(+0.29%) |
Oct 12, 2004 | 7.475 | 7.517 | 7.227 | 7.298 | 17,633,878 | -0.17(-2.27%) |
Oct 11, 2004 | 7.235 | 7.538 | 7.214 | 7.468 | 15,767,606 | +0.23(+3.22%) |
Oct 08, 2004 | 7.411 | 7.447 | 7.171 | 7.235 | 24,357,866 | -0.18(-2.38%) |
Oct 07, 2004 | 7.588 | 7.800 | 7.404 | 7.411 | 46,870,712 | -0.60(-7.49%) |
Oct 06, 2004 | 8.025 | 8.089 | 7.920 | 8.011 | 18,517,782 | -0.03(-0.35%) |
Oct 05, 2004 | 8.265 | 8.322 | 7.983 | 8.040 | 22,513,130 | -0.23(-2.82%) |
Oct 04, 2004 | 8.195 | 8.421 | 8.195 | 8.273 | 17,834,346 | +0.13(+1.65%) |
Oct 01, 2004 | 7.835 | 8.138 | 7.821 | 8.138 | 12,998,446 | +0.32(+4.06%) |
Sep 30, 2004 | 7.800 | 7.941 | 7.764 | 7.821 | 8,401,551 | -0.02(-0.27%) |
Sep 29, 2004 | 7.665 | 7.870 | 7.567 | 7.842 | 9,747,453 | +0.18(+2.30%) |
Sep 28, 2004 | 7.807 | 7.814 | 7.637 | 7.665 | 13,215,491 | -0.16(-1.99%) |
Sep 27, 2004 | 7.870 | 7.983 | 7.814 | 7.821 | 8,557,392 | -0.26(-3.23%) |
Sep 24, 2004 | 8.082 | 8.145 | 8.033 | 8.082 | 8,729,526 | +0.00(+0.00%) |
Sep 23, 2004 | 8.096 | 8.103 | 8.004 | 8.082 | 8,053,174 | +0.04(+0.44%) |
Sep 22, 2004 | 7.948 | 8.103 | 7.948 | 8.047 | 13,260,402 | -0.06(-0.78%) |
Sep 21, 2004 | 7.941 | 8.131 | 7.941 | 8.110 | 13,652,697 | +0.14(+1.77%) |
Sep 20, 2004 | 7.927 | 8.011 | 7.891 | 7.969 | 8,314,563 | +0.01(+0.18%) |
Sep 17, 2004 | 7.962 | 8.004 | 7.863 | 7.955 | 12,439,968 | +0.03(+0.36%) |
Sep 16, 2004 | 7.736 | 7.997 | 7.736 | 7.927 | 14,115,687 | +0.19(+2.46%) |
Sep 15, 2004 | 7.800 | 7.807 | 7.694 | 7.736 | 9,899,895 | -0.10(-1.26%) |
Sep 14, 2004 | 7.905 | 7.934 | 7.778 | 7.835 | 11,066,155 | -0.11(-1.42%) |
Sep 13, 2004 | 7.891 | 8.075 | 7.849 | 7.948 | 14,388,552 | +0.10(+1.26%) |
Sep 10, 2004 | 7.828 | 7.905 | 7.694 | 7.849 | 16,767,541 | +0.02(+0.27%) |
Sep 09, 2004 | 7.411 | 7.863 | 7.404 | 7.828 | 30,115,780 | +0.66(+9.26%) |
Sep 08, 2004 | 7.073 | 7.200 | 7.058 | 7.164 | 7,877,215 | +0.06(+0.89%) |
Sep 07, 2004 | 7.150 | 7.221 | 7.037 | 7.101 | 9,125,788 | -0.02(-0.30%) |
Sep 03, 2004 | 7.235 | 7.271 | 7.058 | 7.122 | 10,376,061 | -0.19(-2.61%) |
Sep 02, 2004 | 7.157 | 7.341 | 7.058 | 7.313 | 10,447,323 | +0.08(+1.17%) |
Sep 01, 2004 | 7.164 | 7.242 | 7.108 | 7.228 | 7,657,762 | +0.08(+1.19%) |
Aug 31, 2004 | 7.073 | 7.143 | 7.037 | 7.143 | 11,321,735 | +0.07(+1.00%) |
Aug 30, 2004 | 7.200 | 7.214 | 7.023 | 7.073 | 11,045,612 | -0.13(-1.86%) |
Aug 27, 2004 | 6.981 | 7.263 | 6.974 | 7.207 | 13,786,862 | +0.23(+3.34%) |
Aug 26, 2004 | 7.242 | 7.249 | 6.967 | 6.974 | 23,200,674 | -0.27(-3.70%) |
Aug 25, 2004 | 7.397 | 7.404 | 7.207 | 7.242 | 17,855,738 | -0.15(-2.01%) |
Aug 24, 2004 | 7.531 | 7.694 | 7.383 | 7.390 | 9,024,774 | -0.13(-1.69%) |
Aug 23, 2004 | 7.609 | 7.637 | 7.482 | 7.517 | 7,443,693 | -0.06(-0.75%) |
Aug 20, 2004 | 7.560 | 7.637 | 7.517 | 7.574 | 8,067,908 | +0.01(+0.19%) |
Aug 19, 2004 | 7.517 | 7.560 | 7.383 | 7.560 | 11,166,035 | +0.04(+0.56%) |
Aug 18, 2004 | 7.468 | 7.581 | 7.306 | 7.517 | 16,404,006 | -0.01(-0.09%) |
Aug 17, 2004 | 7.270 | 7.588 | 7.242 | 7.524 | 24,846,076 | +0.40(+5.54%) |
Aug 16, 2004 | 6.818 | 7.256 | 6.818 | 7.129 | 23,521,848 | +0.39(+5.76%) |
Aug 13, 2004 | 6.811 | 6.882 | 6.635 | 6.741 | 33,761,476 | -0.16(-2.25%) |
Aug 12, 2004 | 7.101 | 7.101 | 6.557 | 6.896 | 65,526,484 | -0.63(-8.35%) |
Aug 11, 2004 | 7.588 | 7.623 | 7.327 | 7.524 | 20,325,258 | -0.31(-3.96%) |
Aug 10, 2004 | 7.856 | 7.920 | 7.743 | 7.835 | 13,562,451 | +0.06(+0.82%) |
Aug 09, 2004 | 7.856 | 7.962 | 7.764 | 7.771 | 8,878,284 | -0.08(-0.99%) |
Aug 06, 2004 | 8.188 | 8.230 | 7.764 | 7.849 | 14,308,789 | -0.44(-5.36%) |
Aug 05, 2004 | 8.576 | 8.618 | 8.294 | 8.294 | 6,903,631 | -0.21(-2.49%) |
Aug 04, 2004 | 8.449 | 8.590 | 8.407 | 8.505 | 7,537,056 | -0.04(-0.41%) |
Aug 03, 2004 | 8.774 | 8.816 | 8.541 | 8.541 | 7,073,073 | -0.20(-2.26%) |