Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.368 | 9.520 | 9.351 | 9.516 | 11,977,668 | +0.15(+1.60%) |
Oct 28, 2004 | 9.537 | 9.572 | 9.273 | 9.365 | 17,339,422 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.793 | 9.504 | 9.584 | 20,370,498 | -0.17(-1.75%) |
Oct 26, 2004 | 9.581 | 9.755 | 9.553 | 9.755 | 11,132,405 | +0.17(+1.78%) |
Oct 25, 2004 | 9.571 | 9.669 | 9.565 | 9.584 | 12,622,248 | +0.01(+0.14%) |
Oct 22, 2004 | 9.501 | 9.610 | 9.441 | 9.571 | 15,966,976 | +0.12(+1.28%) |
Oct 21, 2004 | 9.447 | 9.571 | 9.389 | 9.450 | 15,492,955 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.438 | 9.246 | 9.431 | 12,502,635 | +0.18(+1.90%) |
Oct 19, 2004 | 9.263 | 9.318 | 9.197 | 9.255 | 11,883,307 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.498 | 9.250 | 9.275 | 13,250,880 | -0.20(-2.15%) |
Oct 15, 2004 | 9.492 | 9.519 | 9.407 | 9.479 | 12,770,657 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.404 | 15,158,482 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.536 | 9.276 | 9.369 | 22,145,640 | -0.27(-2.80%) |
Oct 12, 2004 | 9.791 | 9.895 | 9.627 | 9.639 | 14,873,183 | -0.20(-2.01%) |
Oct 11, 2004 | 9.942 | 9.966 | 9.763 | 9.836 | 11,644,082 | -0.10(-1.06%) |
Oct 08, 2004 | 9.878 | 10.02 | 9.820 | 9.941 | 14,329,167 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.799 | 9.835 | 24,782,880 | -0.19(-1.92%) |
Oct 06, 2004 | 9.797 | 10.05 | 9.797 | 10.03 | 17,126,776 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.790 | 9.588 | 9.785 | 15,817,238 | +0.23(+2.40%) |
Oct 04, 2004 | 9.490 | 9.577 | 9.451 | 9.556 | 14,991,024 | +0.07(+0.71%) |
Oct 01, 2004 | 9.351 | 9.504 | 9.312 | 9.488 | 13,811,288 | +0.14(+1.47%) |
Sep 30, 2004 | 9.289 | 9.361 | 9.253 | 9.351 | 13,843,185 | +0.14(+1.57%) |
Sep 29, 2004 | 9.520 | 9.520 | 9.130 | 9.206 | 17,906,032 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,686,676 | +0.24(+2.65%) |
Sep 27, 2004 | 9.236 | 9.281 | 9.141 | 9.149 | 11,156,770 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.221 | 10,445,739 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.237 | 9.045 | 9.166 | 13,204,807 | -0.03(-0.36%) |
Sep 22, 2004 | 9.237 | 9.286 | 9.153 | 9.198 | 15,365,811 | -0.08(-0.83%) |
Sep 21, 2004 | 9.007 | 9.309 | 8.989 | 9.275 | 16,128,231 | +0.31(+3.42%) |
Sep 20, 2004 | 8.973 | 9.028 | 8.957 | 8.968 | 10,986,211 | +0.04(+0.42%) |
Sep 17, 2004 | 8.888 | 8.982 | 8.849 | 8.931 | 13,104,243 | +0.09(+1.07%) |
Sep 16, 2004 | 8.827 | 8.854 | 8.758 | 8.836 | 12,573,517 | +0.01(+0.12%) |
Sep 15, 2004 | 8.860 | 8.924 | 8.808 | 8.826 | 12,863,689 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.808 | 8.846 | 10,021,778 | +0.07(+0.85%) |
Sep 13, 2004 | 8.781 | 8.840 | 8.748 | 8.772 | 9,153,035 | +0.00(+0.05%) |
Sep 10, 2004 | 8.806 | 8.814 | 8.735 | 8.767 | 10,667,244 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.832 | 8.653 | 8.806 | 13,693,447 | +0.15(+1.76%) |
Sep 08, 2004 | 8.612 | 8.679 | 8.561 | 8.653 | 13,510,041 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.625 | 8.561 | 8.616 | 13,174,239 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.615 | 8.571 | 8.599 | 10,605,223 | -0.01(-0.10%) |
Sep 02, 2004 | 8.589 | 8.625 | 8.552 | 8.608 | 17,781,102 | +0.06(+0.69%) |
Sep 01, 2004 | 8.400 | 8.554 | 8.371 | 8.549 | 12,744,962 | +0.15(+1.77%) |
Aug 31, 2004 | 8.265 | 8.403 | 8.265 | 8.400 | 8,218,726 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.228 | 8.259 | 9,520,290 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,177,526 | +0.07(+0.87%) |
Aug 26, 2004 | 8.133 | 8.223 | 8.045 | 8.205 | 14,760,216 | +0.07(+0.89%) |
Aug 25, 2004 | 8.149 | 8.228 | 8.115 | 8.133 | 14,295,055 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.121 | 8.166 | 14,508,586 | -0.13(-1.54%) |
Aug 23, 2004 | 8.352 | 8.430 | 8.285 | 8.293 | 8,122,593 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.344 | 8.370 | 11,663,131 | +0.02(+0.27%) |
Aug 19, 2004 | 8.262 | 8.368 | 8.245 | 8.347 | 14,590,543 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.318 | 8.197 | 8.256 | 13,443,146 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.169 | 14,555,545 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,440,674 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.352 | 8.196 | 8.292 | 9,059,117 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.324 | 8.191 | 8.191 | 9,948,681 | -0.08(-0.93%) |
Aug 11, 2004 | 8.377 | 8.388 | 8.183 | 8.267 | 16,378,975 | -0.11(-1.31%) |
Aug 10, 2004 | 8.516 | 8.516 | 8.346 | 8.377 | 13,519,344 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.537 | 8.347 | 8.475 | 10,466,117 | +0.13(+1.58%) |
Aug 06, 2004 | 8.544 | 8.571 | 8.315 | 8.343 | 13,411,693 | -0.22(-2.61%) |
Aug 05, 2004 | 8.691 | 8.710 | 8.539 | 8.566 | 12,845,968 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.906 | 8.641 | 8.657 | 12,973,998 | -0.26(-2.95%) |
Aug 03, 2004 | 8.937 | 9.021 | 8.920 | 8.920 | 10,171,959 | +0.01(+0.15%) |