Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.014 | 8.106 | 8.001 | 8.087 | 3,201,028 | +0.03(+0.33%) |
Oct 28, 2004 | 8.054 | 8.074 | 7.915 | 8.060 | 3,326,862 | +0.01(+0.08%) |
Oct 27, 2004 | 7.869 | 8.067 | 7.829 | 8.054 | 3,727,256 | +0.16(+2.09%) |
Oct 26, 2004 | 7.599 | 7.902 | 7.552 | 7.889 | 5,830,499 | +0.29(+3.82%) |
Oct 25, 2004 | 7.684 | 7.717 | 7.579 | 7.599 | 2,691,629 | -0.09(-1.20%) |
Oct 22, 2004 | 7.744 | 7.757 | 7.658 | 7.691 | 2,186,778 | -0.05(-0.60%) |
Oct 21, 2004 | 7.638 | 7.744 | 7.585 | 7.737 | 3,927,529 | +0.12(+1.56%) |
Oct 20, 2004 | 7.612 | 7.645 | 7.539 | 7.618 | 5,027,134 | +0.01(+0.09%) |
Oct 19, 2004 | 7.519 | 7.737 | 7.513 | 7.612 | 5,295,933 | +0.11(+1.41%) |
Oct 18, 2004 | 7.453 | 7.572 | 7.407 | 7.506 | 5,875,526 | +0.03(+0.44%) |
Oct 15, 2004 | 7.453 | 7.526 | 7.361 | 7.473 | 6,503,027 | -0.03(-0.44%) |
Oct 14, 2004 | 7.315 | 7.513 | 7.289 | 7.506 | 8,881,588 | +0.19(+2.61%) |
Oct 13, 2004 | 7.289 | 7.328 | 7.190 | 7.315 | 3,944,963 | +0.06(+0.82%) |
Oct 12, 2004 | 7.262 | 7.322 | 7.203 | 7.256 | 3,075,801 | -0.02(-0.27%) |
Oct 11, 2004 | 7.269 | 7.341 | 7.216 | 7.275 | 2,258,185 | +0.05(+0.73%) |
Oct 08, 2004 | 7.302 | 7.328 | 7.216 | 7.223 | 2,660,398 | -0.09(-1.17%) |
Oct 07, 2004 | 7.440 | 7.467 | 7.282 | 7.308 | 2,987,566 | -0.13(-1.77%) |
Oct 06, 2004 | 7.295 | 7.486 | 7.269 | 7.440 | 4,872,495 | +0.20(+2.83%) |
Oct 05, 2004 | 7.328 | 7.335 | 7.176 | 7.236 | 3,579,742 | -0.09(-1.26%) |
Oct 04, 2004 | 7.315 | 7.388 | 7.289 | 7.328 | 4,482,258 | +0.03(+0.45%) |
Oct 01, 2004 | 7.045 | 7.335 | 7.045 | 7.295 | 3,766,522 | +0.31(+4.44%) |
Sep 30, 2004 | 7.051 | 7.064 | 6.939 | 6.985 | 3,777,134 | -0.05(-0.66%) |
Sep 29, 2004 | 7.038 | 7.078 | 6.985 | 7.031 | 2,836,868 | -0.04(-0.56%) |
Sep 28, 2004 | 7.045 | 7.104 | 6.959 | 7.071 | 2,549,573 | -0.01(-0.09%) |
Sep 27, 2004 | 7.170 | 7.183 | 7.064 | 7.078 | 4,033,047 | -0.05(-0.74%) |
Sep 24, 2004 | 7.124 | 7.196 | 7.097 | 7.130 | 2,460,883 | +0.01(+0.09%) |
Sep 23, 2004 | 7.176 | 7.196 | 7.117 | 7.124 | 2,939,355 | -0.08(-1.10%) |
Sep 22, 2004 | 7.190 | 7.229 | 7.157 | 7.203 | 2,407,063 | -0.03(-0.46%) |
Sep 21, 2004 | 7.157 | 7.256 | 7.150 | 7.236 | 1,897,967 | +0.06(+0.83%) |
Sep 20, 2004 | 7.183 | 7.236 | 7.157 | 7.176 | 1,756,821 | -0.04(-0.55%) |
Sep 17, 2004 | 7.242 | 7.262 | 7.183 | 7.216 | 2,652,059 | +0.01(+0.09%) |
Sep 16, 2004 | 7.216 | 7.242 | 7.150 | 7.209 | 1,827,318 | +0.05(+0.64%) |
Sep 15, 2004 | 7.289 | 7.295 | 7.117 | 7.163 | 3,951,028 | -0.13(-1.72%) |
Sep 14, 2004 | 7.315 | 7.335 | 7.249 | 7.289 | 6,474,373 | -0.03(-0.36%) |
Sep 13, 2004 | 7.388 | 7.421 | 7.262 | 7.315 | 3,406,001 | -0.05(-0.72%) |
Sep 10, 2004 | 7.315 | 7.401 | 7.262 | 7.368 | 4,803,362 | +0.08(+1.09%) |
Sep 09, 2004 | 6.959 | 7.289 | 6.939 | 7.289 | 18,745,740 | +0.36(+5.14%) |
Sep 08, 2004 | 7.005 | 7.031 | 6.926 | 6.932 | 3,333,229 | -0.06(-0.85%) |
Sep 07, 2004 | 6.979 | 7.031 | 6.952 | 6.992 | 6,128,558 | +0.01(+0.19%) |
Sep 03, 2004 | 6.992 | 7.045 | 6.939 | 6.979 | 2,892,811 | -0.01(-0.19%) |
Sep 02, 2004 | 6.992 | 7.018 | 6.972 | 6.992 | 4,788,808 | +0.03(+0.47%) |
Sep 01, 2004 | 6.998 | 7.025 | 6.959 | 6.959 | 3,538,960 | +0.00(+0.00%) |
Aug 31, 2004 | 7.084 | 7.157 | 6.906 | 6.959 | 4,729,529 | -0.16(-2.31%) |
Aug 30, 2004 | 7.137 | 7.170 | 7.051 | 7.124 | 4,764,550 | +0.01(+0.19%) |
Aug 27, 2004 | 7.163 | 7.163 | 7.058 | 7.110 | 2,200,726 | -0.04(-0.55%) |
Aug 26, 2004 | 7.176 | 7.190 | 7.124 | 7.150 | 2,308,973 | -0.03(-0.37%) |
Aug 25, 2004 | 7.097 | 7.196 | 7.097 | 7.176 | 7,232,711 | +0.05(+0.65%) |
Aug 24, 2004 | 7.236 | 7.242 | 6.965 | 7.130 | 3,822,162 | -0.06(-0.83%) |
Aug 23, 2004 | 7.236 | 7.249 | 7.176 | 7.190 | 4,390,839 | +0.01(+0.18%) |
Aug 20, 2004 | 7.216 | 7.223 | 7.157 | 7.176 | 3,195,419 | -0.05(-0.64%) |
Aug 19, 2004 | 7.183 | 7.223 | 7.104 | 7.223 | 6,115,671 | +0.04(+0.55%) |
Aug 18, 2004 | 7.124 | 7.256 | 7.117 | 7.183 | 5,880,529 | +0.00(+0.00%) |
Aug 17, 2004 | 7.071 | 7.249 | 7.064 | 7.183 | 3,939,354 | +0.10(+1.40%) |
Aug 16, 2004 | 7.051 | 7.130 | 6.985 | 7.084 | 3,798,056 | +0.07(+0.94%) |
Aug 13, 2004 | 7.170 | 7.209 | 6.992 | 7.018 | 3,562,156 | -0.08(-1.12%) |
Aug 12, 2004 | 7.308 | 7.388 | 7.097 | 7.097 | 3,786,534 | -0.28(-3.76%) |
Aug 11, 2004 | 7.157 | 7.381 | 7.124 | 7.374 | 5,108,092 | +0.12(+1.64%) |
Aug 10, 2004 | 7.091 | 7.341 | 7.091 | 7.256 | 10,212,849 | -0.20(-2.74%) |
Aug 09, 2004 | 7.612 | 7.704 | 7.427 | 7.460 | 5,090,050 | -0.24(-3.17%) |
Aug 06, 2004 | 7.783 | 7.876 | 7.665 | 7.704 | 6,388,867 | -0.32(-3.95%) |
Aug 05, 2004 | 7.981 | 8.133 | 7.902 | 8.021 | 10,541,987 | -0.02(-0.25%) |
Aug 04, 2004 | 8.179 | 8.179 | 7.770 | 8.041 | 10,435,256 | -0.14(-1.69%) |
Aug 03, 2004 | 8.298 | 8.377 | 8.179 | 8.179 | 3,406,456 | -0.20(-2.36%) |