Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.267 | 7.485 | 7.267 | 7.460 | 4,054,712 | +0.13(+1.72%) |
Oct 28, 2004 | 7.804 | 7.821 | 7.233 | 7.334 | 11,765,507 | -0.60(-7.51%) |
Oct 27, 2004 | 7.460 | 7.930 | 7.409 | 7.930 | 9,963,744 | +0.44(+5.82%) |
Oct 26, 2004 | 7.829 | 7.879 | 6.923 | 7.493 | 16,436,816 | -0.81(-9.71%) |
Oct 25, 2004 | 8.324 | 8.542 | 8.257 | 8.299 | 2,998,370 | -0.01(-0.10%) |
Oct 22, 2004 | 8.802 | 8.811 | 8.257 | 8.307 | 4,743,170 | -0.51(-5.80%) |
Oct 21, 2004 | 8.467 | 8.844 | 8.416 | 8.819 | 3,294,990 | +0.43(+5.10%) |
Oct 20, 2004 | 8.316 | 8.677 | 8.223 | 8.391 | 6,942,253 | -0.23(-2.63%) |
Oct 19, 2004 | 8.584 | 8.886 | 8.559 | 8.618 | 5,780,206 | +0.15(+1.78%) |
Oct 18, 2004 | 8.181 | 8.559 | 8.131 | 8.467 | 2,809,840 | +0.25(+3.06%) |
Oct 15, 2004 | 8.299 | 8.391 | 8.173 | 8.215 | 3,197,388 | -0.09(-1.11%) |
Oct 14, 2004 | 8.567 | 8.601 | 8.257 | 8.307 | 4,821,823 | -0.31(-3.60%) |
Oct 13, 2004 | 8.693 | 8.844 | 8.525 | 8.618 | 7,734,629 | +0.13(+1.58%) |
Oct 12, 2004 | 8.291 | 8.593 | 8.265 | 8.484 | 5,954,793 | +0.03(+0.30%) |
Oct 11, 2004 | 8.475 | 8.484 | 8.349 | 8.458 | 4,977,820 | +0.09(+1.10%) |
Oct 08, 2004 | 8.601 | 8.677 | 8.358 | 8.366 | 3,925,291 | -0.40(-4.59%) |
Oct 07, 2004 | 8.895 | 8.945 | 8.744 | 8.769 | 4,951,363 | -0.18(-1.97%) |
Oct 06, 2004 | 8.685 | 9.096 | 8.517 | 8.945 | 8,102,871 | +0.50(+5.96%) |
Oct 05, 2004 | 8.727 | 8.727 | 8.416 | 8.442 | 6,276,915 | -0.29(-3.36%) |
Oct 04, 2004 | 8.391 | 9.071 | 8.390 | 8.735 | 10,943,219 | +0.35(+4.20%) |
Oct 01, 2004 | 8.123 | 8.425 | 8.089 | 8.383 | 5,187,682 | +0.43(+5.38%) |
Sep 30, 2004 | 7.728 | 7.988 | 7.686 | 7.955 | 6,131,763 | +0.23(+3.04%) |
Sep 29, 2004 | 7.737 | 7.863 | 7.611 | 7.720 | 4,690,019 | -0.04(-0.54%) |
Sep 28, 2004 | 8.014 | 8.047 | 7.619 | 7.762 | 4,290,316 | -0.20(-2.53%) |
Sep 27, 2004 | 7.938 | 8.114 | 7.804 | 7.963 | 3,698,268 | -0.08(-0.94%) |
Sep 24, 2004 | 8.265 | 8.291 | 7.972 | 8.039 | 5,028,468 | -0.19(-2.34%) |
Sep 23, 2004 | 8.165 | 8.307 | 8.106 | 8.232 | 4,786,429 | +0.08(+0.93%) |
Sep 22, 2004 | 8.282 | 8.299 | 8.056 | 8.156 | 6,545,648 | -0.18(-2.11%) |
Sep 21, 2004 | 8.148 | 8.425 | 8.106 | 8.332 | 8,719,706 | +0.40(+5.08%) |
Sep 20, 2004 | 7.686 | 8.148 | 7.653 | 7.930 | 3,970,696 | +0.16(+2.05%) |
Sep 17, 2004 | 7.670 | 7.770 | 7.560 | 7.770 | 5,088,054 | +0.13(+1.76%) |
Sep 16, 2004 | 7.619 | 7.753 | 7.594 | 7.636 | 3,599,594 | -0.04(-0.55%) |
Sep 15, 2004 | 7.854 | 7.871 | 7.602 | 7.678 | 5,910,461 | -0.16(-2.03%) |
Sep 14, 2004 | 7.963 | 8.064 | 7.829 | 7.837 | 4,952,913 | -0.16(-1.99%) |
Sep 13, 2004 | 8.056 | 8.265 | 7.913 | 7.997 | 9,473,469 | +0.09(+1.17%) |
Sep 10, 2004 | 7.552 | 8.148 | 7.527 | 7.905 | 12,148,288 | +0.38(+5.02%) |
Sep 09, 2004 | 7.208 | 7.560 | 7.116 | 7.527 | 6,550,415 | +0.72(+10.60%) |
Sep 08, 2004 | 6.814 | 6.889 | 6.738 | 6.805 | 2,150,342 | -0.08(-1.22%) |
Sep 07, 2004 | 6.839 | 7.007 | 6.797 | 6.889 | 1,692,959 | +0.13(+1.86%) |
Sep 03, 2004 | 7.049 | 7.082 | 6.730 | 6.763 | 3,271,871 | -0.44(-6.06%) |
Sep 02, 2004 | 7.091 | 7.200 | 7.032 | 7.200 | 1,893,049 | -0.01(-0.12%) |
Sep 01, 2004 | 6.981 | 7.468 | 6.948 | 7.208 | 2,527,998 | +0.22(+3.12%) |
Aug 31, 2004 | 6.906 | 7.023 | 6.898 | 6.990 | 2,025,687 | +0.06(+0.85%) |
Aug 30, 2004 | 7.233 | 7.233 | 6.872 | 6.931 | 2,442,552 | -0.34(-4.73%) |
Aug 27, 2004 | 7.158 | 7.342 | 7.124 | 7.275 | 1,903,655 | +0.08(+1.17%) |
Aug 26, 2004 | 7.384 | 7.384 | 7.099 | 7.191 | 3,347,545 | -0.25(-3.38%) |
Aug 25, 2004 | 7.191 | 7.468 | 7.124 | 7.443 | 2,101,362 | +0.22(+3.02%) |
Aug 24, 2004 | 7.460 | 7.594 | 7.074 | 7.225 | 2,804,835 | -0.17(-2.27%) |
Aug 23, 2004 | 7.594 | 7.737 | 7.342 | 7.393 | 2,272,493 | -0.15(-2.00%) |
Aug 20, 2004 | 7.023 | 7.552 | 7.023 | 7.544 | 4,857,575 | +0.44(+6.26%) |
Aug 19, 2004 | 6.914 | 7.215 | 6.906 | 7.099 | 4,345,850 | +0.18(+2.67%) |
Aug 18, 2004 | 6.352 | 6.965 | 6.268 | 6.914 | 4,788,694 | +0.50(+7.85%) |
Aug 17, 2004 | 6.377 | 6.545 | 6.335 | 6.411 | 1,922,961 | +0.18(+2.83%) |
Aug 16, 2004 | 6.109 | 6.285 | 6.092 | 6.235 | 1,713,576 | +0.17(+2.77%) |
Aug 13, 2004 | 6.117 | 6.210 | 6.050 | 6.067 | 3,035,195 | -0.01(-0.14%) |
Aug 12, 2004 | 6.335 | 6.344 | 6.042 | 6.075 | 1,919,982 | -0.40(-6.22%) |
Aug 11, 2004 | 6.319 | 6.503 | 5.983 | 6.478 | 4,052,210 | -0.03(-0.52%) |
Aug 10, 2004 | 6.419 | 6.528 | 6.352 | 6.512 | 1,398,842 | +0.18(+2.78%) |
Aug 09, 2004 | 6.512 | 6.512 | 6.310 | 6.335 | 1,075,713 | +0.01(+0.13%) |
Aug 06, 2004 | 6.461 | 6.629 | 6.302 | 6.327 | 1,716,197 | -0.41(-6.10%) |
Aug 05, 2004 | 6.906 | 6.965 | 6.713 | 6.738 | 1,621,575 | -0.13(-1.95%) |
Aug 04, 2004 | 6.604 | 6.906 | 6.587 | 6.872 | 2,039,273 | +0.22(+3.28%) |
Aug 03, 2004 | 6.923 | 6.973 | 6.629 | 6.654 | 2,045,947 | -0.38(-5.37%) |