Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.641 | 8.652 | 8.588 | 8.630 | 2,410,306 | -0.01(-0.13%) |
Oct 28, 2004 | 8.577 | 8.686 | 8.545 | 8.641 | 2,066,600 | +0.05(+0.56%) |
Oct 27, 2004 | 8.476 | 8.598 | 8.436 | 8.593 | 5,116,910 | -0.05(-0.63%) |
Oct 26, 2004 | 8.618 | 8.647 | 8.529 | 8.647 | 3,803,218 | +0.03(+0.33%) |
Oct 25, 2004 | 8.020 | 8.711 | 7.967 | 8.618 | 9,381,730 | +0.60(+7.48%) |
Oct 22, 2004 | 8.080 | 8.134 | 8.001 | 8.019 | 1,497,084 | -0.06(-0.73%) |
Oct 21, 2004 | 7.959 | 8.139 | 7.903 | 8.078 | 2,805,786 | +0.09(+1.16%) |
Oct 20, 2004 | 7.908 | 8.070 | 7.887 | 7.985 | 2,415,920 | +0.10(+1.28%) |
Oct 19, 2004 | 7.966 | 8.000 | 7.876 | 7.884 | 1,677,358 | -0.10(-1.26%) |
Oct 18, 2004 | 7.903 | 8.000 | 7.868 | 7.985 | 1,503,322 | +0.07(+0.85%) |
Oct 15, 2004 | 7.895 | 7.995 | 7.855 | 7.918 | 2,414,672 | +0.19(+2.43%) |
Oct 14, 2004 | 7.711 | 7.818 | 7.684 | 7.730 | 2,431,515 | +0.02(+0.25%) |
Oct 13, 2004 | 7.804 | 7.804 | 7.559 | 7.711 | 3,037,834 | -0.09(-1.17%) |
Oct 12, 2004 | 7.911 | 7.911 | 7.780 | 7.802 | 2,473,308 | -0.18(-2.29%) |
Oct 11, 2004 | 7.956 | 7.993 | 7.927 | 7.985 | 711,739 | +0.02(+0.22%) |
Oct 08, 2004 | 8.033 | 8.049 | 7.915 | 7.967 | 1,265,660 | -0.06(-0.78%) |
Oct 07, 2004 | 8.107 | 8.126 | 8.028 | 8.030 | 1,414,745 | -0.09(-1.14%) |
Oct 06, 2004 | 8.016 | 8.136 | 8.016 | 8.123 | 1,638,683 | +0.13(+1.58%) |
Oct 05, 2004 | 8.004 | 8.016 | 7.943 | 7.996 | 1,058,563 | -0.01(-0.12%) |
Oct 04, 2004 | 8.048 | 8.060 | 7.976 | 8.006 | 1,449,053 | +0.03(+0.40%) |
Oct 01, 2004 | 7.943 | 8.036 | 7.923 | 7.974 | 1,959,309 | +0.05(+0.59%) |
Sep 30, 2004 | 7.815 | 7.951 | 7.769 | 7.927 | 3,121,421 | +0.12(+1.48%) |
Sep 29, 2004 | 7.727 | 7.812 | 7.721 | 7.812 | 1,585,038 | +0.07(+0.93%) |
Sep 28, 2004 | 7.711 | 7.775 | 7.668 | 7.740 | 2,134,593 | +0.02(+0.29%) |
Sep 27, 2004 | 7.823 | 7.831 | 7.681 | 7.717 | 1,456,538 | -0.13(-1.59%) |
Sep 24, 2004 | 7.839 | 7.868 | 7.817 | 7.842 | 1,578,800 | +0.02(+0.31%) |
Sep 23, 2004 | 7.815 | 7.897 | 7.791 | 7.818 | 1,447,181 | -0.02(-0.22%) |
Sep 22, 2004 | 7.863 | 7.875 | 7.738 | 7.836 | 1,325,543 | -0.07(-0.85%) |
Sep 21, 2004 | 7.873 | 7.932 | 7.836 | 7.903 | 1,697,319 | +0.03(+0.35%) |
Sep 20, 2004 | 7.918 | 7.971 | 7.870 | 7.876 | 1,427,220 | -0.04(-0.51%) |
Sep 17, 2004 | 7.967 | 8.008 | 7.900 | 7.916 | 2,134,593 | -0.03(-0.36%) |
Sep 16, 2004 | 8.024 | 8.040 | 7.937 | 7.945 | 1,817,086 | -0.07(-0.92%) |
Sep 15, 2004 | 8.016 | 8.088 | 7.995 | 8.019 | 1,712,914 | -0.03(-0.32%) |
Sep 14, 2004 | 8.000 | 8.072 | 7.982 | 8.044 | 1,273,145 | +0.01(+0.10%) |
Sep 13, 2004 | 7.992 | 8.054 | 7.967 | 8.036 | 1,379,189 | +0.04(+0.48%) |
Sep 10, 2004 | 7.943 | 8.025 | 7.903 | 7.998 | 1,427,844 | +0.07(+0.85%) |
Sep 09, 2004 | 8.117 | 8.117 | 7.903 | 7.931 | 2,072,838 | -0.18(-2.27%) |
Sep 08, 2004 | 8.040 | 8.179 | 8.040 | 8.115 | 2,619,898 | +0.05(+0.58%) |
Sep 07, 2004 | 8.080 | 8.097 | 8.019 | 8.068 | 1,878,841 | +0.06(+0.78%) |
Sep 03, 2004 | 8.048 | 8.048 | 7.969 | 8.006 | 2,045,391 | -0.06(-0.77%) |
Sep 02, 2004 | 7.911 | 8.073 | 7.911 | 8.068 | 1,982,389 | +0.16(+2.03%) |
Sep 01, 2004 | 7.910 | 7.966 | 7.866 | 7.908 | 1,652,407 | -0.00(-0.02%) |
Aug 31, 2004 | 7.790 | 7.910 | 7.770 | 7.910 | 2,043,520 | +0.14(+1.84%) |
Aug 30, 2004 | 7.860 | 7.863 | 7.762 | 7.767 | 1,013,027 | -0.09(-1.16%) |
Aug 27, 2004 | 7.892 | 7.897 | 7.817 | 7.858 | 1,721,647 | -0.05(-0.63%) |
Aug 26, 2004 | 7.942 | 7.951 | 7.905 | 7.908 | 1,898,802 | -0.03(-0.34%) |
Aug 25, 2004 | 7.963 | 7.982 | 7.895 | 7.935 | 1,659,892 | -0.04(-0.54%) |
Aug 24, 2004 | 7.943 | 7.992 | 7.919 | 7.979 | 1,128,427 | +0.07(+0.83%) |
Aug 23, 2004 | 8.024 | 8.024 | 7.889 | 7.913 | 1,653,654 | -0.11(-1.38%) |
Aug 20, 2004 | 7.943 | 8.028 | 7.895 | 8.024 | 2,068,471 | +0.08(+1.01%) |
Aug 19, 2004 | 7.895 | 7.953 | 7.847 | 7.943 | 1,508,312 | +0.04(+0.47%) |
Aug 18, 2004 | 7.854 | 7.908 | 7.799 | 7.907 | 1,282,502 | +0.05(+0.69%) |
Aug 17, 2004 | 7.833 | 7.950 | 7.830 | 7.852 | 1,512,055 | +0.05(+0.66%) |
Aug 16, 2004 | 7.581 | 7.806 | 7.581 | 7.801 | 1,598,137 | +0.19(+2.53%) |
Aug 13, 2004 | 7.623 | 7.623 | 7.533 | 7.608 | 1,697,943 | -0.01(-0.11%) |
Aug 12, 2004 | 7.738 | 7.738 | 7.568 | 7.616 | 1,479,618 | -0.12(-1.59%) |
Aug 11, 2004 | 7.782 | 7.782 | 7.676 | 7.740 | 1,496,460 | -0.04(-0.54%) |
Aug 10, 2004 | 7.661 | 7.788 | 7.650 | 7.782 | 1,089,129 | +0.12(+1.59%) |
Aug 09, 2004 | 7.671 | 7.706 | 7.562 | 7.660 | 1,369,208 | +0.03(+0.38%) |
Aug 06, 2004 | 7.647 | 7.663 | 7.564 | 7.631 | 2,195,724 | -0.08(-1.00%) |
Aug 05, 2004 | 7.892 | 7.892 | 7.697 | 7.708 | 2,453,971 | -0.17(-2.22%) |
Aug 04, 2004 | 8.000 | 8.000 | 7.785 | 7.883 | 2,870,036 | -0.14(-1.70%) |
Aug 03, 2004 | 8.040 | 8.059 | 7.959 | 8.019 | 2,242,508 | -0.04(-0.50%) |