Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.369 | 7.386 | 7.235 | 7.296 | 15,042,484 | -0.07(-0.99%) |
Oct 28, 2004 | 7.302 | 7.436 | 7.296 | 7.369 | 12,986,066 | +0.01(+0.15%) |
Oct 27, 2004 | 7.212 | 7.459 | 7.195 | 7.358 | 18,800,114 | +0.16(+2.26%) |
Oct 26, 2004 | 7.162 | 7.257 | 7.111 | 7.195 | 22,198,072 | +0.08(+1.18%) |
Oct 25, 2004 | 7.223 | 7.240 | 7.061 | 7.111 | 20,789,384 | -0.15(-2.08%) |
Oct 22, 2004 | 7.358 | 7.375 | 7.251 | 7.263 | 12,692,113 | -0.05(-0.69%) |
Oct 21, 2004 | 7.251 | 7.363 | 7.195 | 7.313 | 14,485,296 | +0.09(+1.24%) |
Oct 20, 2004 | 7.246 | 7.246 | 7.139 | 7.223 | 22,681,682 | -0.02(-0.23%) |
Oct 19, 2004 | 7.537 | 7.537 | 7.173 | 7.240 | 37,441,108 | -0.26(-3.44%) |
Oct 18, 2004 | 7.447 | 7.559 | 7.414 | 7.498 | 16,081,498 | +0.08(+1.06%) |
Oct 15, 2004 | 7.363 | 7.470 | 7.319 | 7.419 | 21,681,780 | +0.07(+0.99%) |
Oct 14, 2004 | 7.492 | 7.559 | 7.268 | 7.347 | 46,136,464 | -0.32(-4.16%) |
Oct 13, 2004 | 7.772 | 7.867 | 7.593 | 7.666 | 21,349,252 | -0.07(-0.94%) |
Oct 12, 2004 | 7.727 | 7.811 | 7.711 | 7.739 | 19,660,006 | -0.07(-0.93%) |
Oct 11, 2004 | 7.828 | 7.862 | 7.806 | 7.811 | 6,524,999 | +0.00(+0.00%) |
Oct 08, 2004 | 7.761 | 7.856 | 7.755 | 7.811 | 11,981,519 | +0.05(+0.65%) |
Oct 07, 2004 | 7.912 | 7.935 | 7.744 | 7.761 | 15,923,092 | -0.18(-2.26%) |
Oct 06, 2004 | 7.895 | 7.963 | 7.851 | 7.940 | 18,055,946 | +0.01(+0.14%) |
Oct 05, 2004 | 7.884 | 7.946 | 7.884 | 7.929 | 10,516,042 | +0.01(+0.07%) |
Oct 04, 2004 | 7.985 | 8.019 | 7.884 | 7.923 | 16,711,193 | -0.02(-0.28%) |
Oct 01, 2004 | 7.895 | 7.974 | 7.817 | 7.946 | 21,057,086 | +0.08(+1.00%) |
Sep 30, 2004 | 7.761 | 7.873 | 7.722 | 7.867 | 14,776,034 | +0.11(+1.37%) |
Sep 29, 2004 | 7.767 | 7.783 | 7.694 | 7.761 | 13,323,772 | -0.03(-0.43%) |
Sep 28, 2004 | 7.778 | 7.811 | 7.705 | 7.795 | 10,615,335 | +0.02(+0.22%) |
Sep 27, 2004 | 7.772 | 7.800 | 7.643 | 7.778 | 10,957,506 | +0.05(+0.65%) |
Sep 24, 2004 | 7.733 | 7.772 | 7.705 | 7.727 | 10,515,506 | +0.00(+0.00%) |
Sep 23, 2004 | 7.800 | 7.828 | 7.727 | 7.727 | 14,377,787 | -0.11(-1.43%) |
Sep 22, 2004 | 7.839 | 7.901 | 7.806 | 7.839 | 17,132,298 | -0.13(-1.62%) |
Sep 21, 2004 | 7.895 | 8.002 | 7.890 | 7.968 | 10,864,999 | +0.06(+0.71%) |
Sep 20, 2004 | 7.951 | 7.979 | 7.890 | 7.912 | 10,427,463 | -0.05(-0.63%) |
Sep 17, 2004 | 8.035 | 8.091 | 7.929 | 7.963 | 20,514,720 | +0.15(+1.94%) |
Sep 16, 2004 | 7.755 | 7.856 | 7.723 | 7.811 | 11,857,223 | +0.08(+1.01%) |
Sep 15, 2004 | 7.783 | 7.823 | 7.716 | 7.733 | 11,107,519 | -0.10(-1.22%) |
Sep 14, 2004 | 7.856 | 7.867 | 7.795 | 7.828 | 10,474,431 | -0.07(-0.85%) |
Sep 13, 2004 | 7.895 | 7.901 | 7.839 | 7.895 | 11,631,490 | +0.08(+1.00%) |
Sep 10, 2004 | 7.839 | 7.935 | 7.750 | 7.817 | 22,519,884 | -0.12(-1.48%) |
Sep 09, 2004 | 7.923 | 7.974 | 7.879 | 7.935 | 11,722,390 | -0.04(-0.56%) |
Sep 08, 2004 | 8.119 | 8.181 | 7.968 | 7.979 | 14,879,257 | -0.17(-2.13%) |
Sep 07, 2004 | 8.007 | 8.220 | 8.002 | 8.153 | 13,758,093 | +0.20(+2.46%) |
Sep 03, 2004 | 7.996 | 8.086 | 7.862 | 7.957 | 8,629,101 | -0.08(-1.04%) |
Sep 02, 2004 | 7.800 | 8.063 | 7.783 | 8.041 | 17,889,504 | +0.26(+3.31%) |
Sep 01, 2004 | 7.907 | 7.912 | 7.761 | 7.783 | 19,915,206 | -0.12(-1.49%) |
Aug 31, 2004 | 7.867 | 7.923 | 7.778 | 7.901 | 12,360,300 | +0.08(+1.07%) |
Aug 30, 2004 | 7.884 | 7.890 | 7.795 | 7.817 | 6,899,137 | -0.09(-1.13%) |
Aug 27, 2004 | 7.851 | 7.940 | 7.828 | 7.907 | 11,311,821 | +0.08(+1.07%) |
Aug 26, 2004 | 7.823 | 7.884 | 7.767 | 7.823 | 5,977,990 | +0.01(+0.07%) |
Aug 25, 2004 | 7.767 | 7.884 | 7.727 | 7.817 | 10,164,406 | +0.03(+0.36%) |
Aug 24, 2004 | 7.862 | 7.901 | 7.722 | 7.789 | 9,673,294 | -0.07(-0.93%) |
Aug 23, 2004 | 7.873 | 7.946 | 7.856 | 7.862 | 7,771,530 | -0.04(-0.50%) |
Aug 20, 2004 | 7.839 | 7.929 | 7.621 | 7.901 | 22,133,780 | +0.06(+0.79%) |
Aug 19, 2004 | 7.929 | 7.991 | 7.778 | 7.839 | 13,877,389 | -0.17(-2.10%) |
Aug 18, 2004 | 7.867 | 8.024 | 7.795 | 8.007 | 7,942,794 | +0.08(+1.06%) |
Aug 17, 2004 | 7.890 | 8.007 | 7.884 | 7.923 | 10,591,941 | +0.05(+0.64%) |
Aug 16, 2004 | 7.727 | 7.895 | 7.688 | 7.873 | 12,935,883 | +0.15(+1.88%) |
Aug 13, 2004 | 7.817 | 7.834 | 7.671 | 7.727 | 10,703,914 | -0.03(-0.43%) |
Aug 12, 2004 | 7.912 | 7.918 | 7.711 | 7.761 | 15,169,816 | -0.21(-2.60%) |
Aug 11, 2004 | 7.979 | 8.024 | 7.851 | 7.968 | 14,791,214 | -0.05(-0.63%) |
Aug 10, 2004 | 7.884 | 8.063 | 7.862 | 8.019 | 12,174,213 | +0.13(+1.70%) |
Aug 09, 2004 | 7.873 | 7.963 | 7.789 | 7.884 | 12,044,917 | +0.01(+0.07%) |
Aug 06, 2004 | 7.839 | 7.974 | 7.783 | 7.879 | 16,352,949 | -0.07(-0.92%) |
Aug 05, 2004 | 8.226 | 8.226 | 7.951 | 7.951 | 19,156,750 | -0.27(-3.34%) |
Aug 04, 2004 | 8.203 | 8.293 | 8.086 | 8.226 | 12,959,099 | -0.01(-0.14%) |
Aug 03, 2004 | 8.399 | 8.416 | 8.203 | 8.237 | 15,383,584 | -0.19(-2.26%) |