Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.370 | 7.591 | 7.370 | 7.566 | 3,997,936 | +0.13(+1.72%) |
Oct 28, 2004 | 7.915 | 7.932 | 7.336 | 7.438 | 11,600,761 | -0.60(-7.51%) |
Oct 27, 2004 | 7.566 | 8.042 | 7.515 | 8.042 | 9,824,227 | +0.44(+5.82%) |
Oct 26, 2004 | 7.940 | 7.991 | 7.021 | 7.600 | 16,206,660 | -0.82(-9.71%) |
Oct 25, 2004 | 8.442 | 8.664 | 8.374 | 8.417 | 2,956,386 | -0.01(-0.10%) |
Oct 22, 2004 | 8.927 | 8.936 | 8.374 | 8.425 | 4,676,754 | -0.52(-5.80%) |
Oct 21, 2004 | 8.587 | 8.970 | 8.536 | 8.944 | 3,248,852 | +0.43(+5.10%) |
Oct 20, 2004 | 8.434 | 8.800 | 8.340 | 8.510 | 6,845,045 | -0.23(-2.63%) |
Oct 19, 2004 | 8.706 | 9.012 | 8.681 | 8.740 | 5,699,269 | +0.15(+1.78%) |
Oct 18, 2004 | 8.298 | 8.681 | 8.247 | 8.587 | 2,770,495 | +0.26(+3.06%) |
Oct 15, 2004 | 8.417 | 8.510 | 8.289 | 8.332 | 3,152,617 | -0.09(-1.11%) |
Oct 14, 2004 | 8.689 | 8.723 | 8.374 | 8.425 | 4,754,306 | -0.31(-3.60%) |
Oct 13, 2004 | 8.817 | 8.970 | 8.647 | 8.740 | 7,626,325 | +0.14(+1.58%) |
Oct 12, 2004 | 8.408 | 8.715 | 8.383 | 8.604 | 5,871,411 | +0.03(+0.30%) |
Oct 11, 2004 | 8.595 | 8.604 | 8.468 | 8.578 | 4,908,118 | +0.09(+1.10%) |
Oct 08, 2004 | 8.723 | 8.800 | 8.476 | 8.485 | 3,870,328 | -0.41(-4.59%) |
Oct 07, 2004 | 9.021 | 9.072 | 8.868 | 8.893 | 4,882,032 | -0.18(-1.97%) |
Oct 06, 2004 | 8.808 | 9.225 | 8.638 | 9.072 | 7,989,410 | +0.51(+5.96%) |
Oct 05, 2004 | 8.851 | 8.851 | 8.536 | 8.561 | 6,189,023 | -0.30(-3.36%) |
Oct 04, 2004 | 8.510 | 9.200 | 8.510 | 8.859 | 10,789,987 | +0.36(+4.20%) |
Oct 01, 2004 | 8.238 | 8.544 | 8.204 | 8.502 | 5,115,042 | +0.43(+5.38%) |
Sep 30, 2004 | 7.838 | 8.102 | 7.796 | 8.068 | 6,045,904 | +0.24(+3.04%) |
Sep 29, 2004 | 7.847 | 7.974 | 7.719 | 7.830 | 4,624,347 | -0.04(-0.54%) |
Sep 28, 2004 | 8.127 | 8.161 | 7.727 | 7.872 | 4,230,241 | -0.20(-2.53%) |
Sep 27, 2004 | 8.051 | 8.230 | 7.915 | 8.076 | 3,646,484 | -0.08(-0.94%) |
Sep 24, 2004 | 8.383 | 8.408 | 8.085 | 8.153 | 4,958,057 | -0.20(-2.34%) |
Sep 23, 2004 | 8.281 | 8.425 | 8.221 | 8.349 | 4,719,407 | +0.08(+0.93%) |
Sep 22, 2004 | 8.400 | 8.417 | 8.170 | 8.272 | 6,453,993 | -0.18(-2.11%) |
Sep 21, 2004 | 8.264 | 8.544 | 8.221 | 8.451 | 8,597,608 | +0.41(+5.08%) |
Sep 20, 2004 | 7.796 | 8.264 | 7.761 | 8.042 | 3,915,096 | +0.16(+2.05%) |
Sep 17, 2004 | 7.779 | 7.881 | 7.668 | 7.881 | 5,016,809 | +0.14(+1.76%) |
Sep 16, 2004 | 7.727 | 7.864 | 7.702 | 7.744 | 3,549,191 | -0.04(-0.55%) |
Sep 15, 2004 | 7.966 | 7.983 | 7.710 | 7.787 | 5,827,700 | -0.16(-2.03%) |
Sep 14, 2004 | 8.076 | 8.178 | 7.940 | 7.949 | 4,883,560 | -0.16(-1.99%) |
Sep 13, 2004 | 8.170 | 8.383 | 8.025 | 8.110 | 9,340,818 | +0.09(+1.17%) |
Sep 10, 2004 | 7.659 | 8.264 | 7.634 | 8.017 | 11,978,182 | +0.38(+5.02%) |
Sep 09, 2004 | 7.310 | 7.668 | 7.217 | 7.634 | 6,458,693 | +0.73(+10.60%) |
Sep 08, 2004 | 6.910 | 6.987 | 6.834 | 6.902 | 2,120,232 | -0.09(-1.22%) |
Sep 07, 2004 | 6.936 | 7.106 | 6.893 | 6.987 | 1,669,253 | +0.13(+1.86%) |
Sep 03, 2004 | 7.149 | 7.183 | 6.825 | 6.859 | 3,226,056 | -0.44(-6.06%) |
Sep 02, 2004 | 7.191 | 7.302 | 7.132 | 7.302 | 1,866,542 | -0.01(-0.12%) |
Sep 01, 2004 | 7.081 | 7.574 | 7.047 | 7.310 | 2,492,600 | +0.22(+3.12%) |
Aug 31, 2004 | 7.004 | 7.123 | 6.996 | 7.089 | 1,997,323 | +0.06(+0.85%) |
Aug 30, 2004 | 7.336 | 7.336 | 6.970 | 7.030 | 2,408,350 | -0.35(-4.73%) |
Aug 27, 2004 | 7.259 | 7.447 | 7.225 | 7.379 | 1,876,999 | +0.09(+1.17%) |
Aug 26, 2004 | 7.489 | 7.489 | 7.200 | 7.293 | 3,300,671 | -0.26(-3.38%) |
Aug 25, 2004 | 7.293 | 7.574 | 7.225 | 7.549 | 2,071,938 | +0.22(+3.02%) |
Aug 24, 2004 | 7.566 | 7.702 | 7.174 | 7.327 | 2,765,560 | -0.17(-2.27%) |
Aug 23, 2004 | 7.702 | 7.847 | 7.447 | 7.498 | 2,240,673 | -0.15(-2.00%) |
Aug 20, 2004 | 7.123 | 7.659 | 7.123 | 7.651 | 4,789,557 | +0.45(+6.26%) |
Aug 19, 2004 | 7.013 | 7.318 | 7.004 | 7.200 | 4,284,997 | +0.19(+2.67%) |
Aug 18, 2004 | 6.442 | 7.064 | 6.357 | 7.013 | 4,721,640 | +0.51(+7.85%) |
Aug 17, 2004 | 6.468 | 6.638 | 6.425 | 6.502 | 1,896,035 | +0.18(+2.83%) |
Aug 16, 2004 | 6.196 | 6.374 | 6.179 | 6.323 | 1,689,581 | +0.17(+2.77%) |
Aug 13, 2004 | 6.204 | 6.298 | 6.136 | 6.153 | 2,992,694 | -0.01(-0.14%) |
Aug 12, 2004 | 6.425 | 6.434 | 6.127 | 6.162 | 1,893,097 | -0.41(-6.22%) |
Aug 11, 2004 | 6.408 | 6.596 | 6.068 | 6.570 | 3,995,469 | -0.03(-0.52%) |
Aug 10, 2004 | 6.510 | 6.621 | 6.442 | 6.604 | 1,379,255 | +0.18(+2.78%) |
Aug 09, 2004 | 6.604 | 6.604 | 6.400 | 6.425 | 1,060,650 | +0.01(+0.13%) |
Aug 06, 2004 | 6.553 | 6.723 | 6.391 | 6.417 | 1,692,166 | -0.42(-6.10%) |
Aug 05, 2004 | 7.004 | 7.064 | 6.808 | 6.834 | 1,598,869 | -0.14(-1.95%) |
Aug 04, 2004 | 6.698 | 7.004 | 6.681 | 6.970 | 2,010,718 | +0.22(+3.28%) |
Aug 03, 2004 | 7.021 | 7.072 | 6.723 | 6.749 | 2,017,298 | -0.38(-5.37%) |