Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.442 | 9.596 | 9.425 | 9.591 | 11,883,432 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.648 | 9.346 | 9.440 | 17,203,000 | -0.22(-2.28%) |
Oct 27, 2004 | 9.800 | 9.871 | 9.580 | 9.660 | 20,210,228 | -0.17(-1.75%) |
Oct 26, 2004 | 9.657 | 9.832 | 9.629 | 9.832 | 11,044,818 | +0.17(+1.78%) |
Oct 25, 2004 | 9.647 | 9.746 | 9.641 | 9.660 | 12,522,940 | +0.01(+0.14%) |
Oct 22, 2004 | 9.576 | 9.687 | 9.516 | 9.647 | 15,841,352 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.647 | 9.464 | 9.525 | 15,371,061 | +0.02(+0.20%) |
Oct 20, 2004 | 9.342 | 9.513 | 9.319 | 9.506 | 12,404,269 | +0.18(+1.90%) |
Oct 19, 2004 | 9.336 | 9.392 | 9.270 | 9.328 | 11,789,813 | -0.02(-0.22%) |
Oct 18, 2004 | 9.519 | 9.573 | 9.324 | 9.349 | 13,146,626 | -0.21(-2.16%) |
Oct 15, 2004 | 9.567 | 9.594 | 9.482 | 9.555 | 12,670,181 | +0.08(+0.80%) |
Oct 14, 2004 | 9.509 | 9.607 | 9.465 | 9.478 | 15,039,220 | +0.04(+0.37%) |
Oct 13, 2004 | 9.590 | 9.612 | 9.350 | 9.443 | 21,971,404 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.973 | 9.704 | 9.715 | 14,756,166 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.04 | 9.840 | 9.914 | 11,552,469 | -0.11(-1.06%) |
Oct 08, 2004 | 9.956 | 10.10 | 9.898 | 10.02 | 14,216,429 | +0.11(+1.08%) |
Oct 07, 2004 | 10.12 | 10.21 | 9.877 | 9.913 | 24,587,896 | -0.19(-1.92%) |
Oct 06, 2004 | 9.874 | 10.13 | 9.874 | 10.11 | 16,992,028 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.867 | 9.664 | 9.863 | 15,692,793 | +0.23(+2.40%) |
Oct 04, 2004 | 9.565 | 9.652 | 9.526 | 9.632 | 14,873,079 | +0.07(+0.71%) |
Oct 01, 2004 | 9.425 | 9.580 | 9.386 | 9.564 | 13,702,625 | +0.14(+1.47%) |
Sep 30, 2004 | 9.362 | 9.435 | 9.326 | 9.425 | 13,734,271 | +0.15(+1.57%) |
Sep 29, 2004 | 9.596 | 9.596 | 9.202 | 9.279 | 17,765,152 | -0.19(-1.97%) |
Sep 28, 2004 | 9.278 | 9.482 | 9.278 | 9.466 | 14,571,126 | +0.24(+2.65%) |
Sep 27, 2004 | 9.309 | 9.354 | 9.213 | 9.221 | 11,068,992 | -0.07(-0.78%) |
Sep 24, 2004 | 9.271 | 9.359 | 9.253 | 9.294 | 10,363,555 | +0.06(+0.60%) |
Sep 23, 2004 | 9.243 | 9.310 | 9.117 | 9.238 | 13,100,915 | -0.03(-0.36%) |
Sep 22, 2004 | 9.310 | 9.360 | 9.226 | 9.271 | 15,244,917 | -0.08(-0.83%) |
Sep 21, 2004 | 9.078 | 9.383 | 9.060 | 9.349 | 16,001,339 | +0.31(+3.42%) |
Sep 20, 2004 | 9.044 | 9.100 | 9.028 | 9.039 | 10,899,775 | +0.04(+0.42%) |
Sep 17, 2004 | 8.959 | 9.053 | 8.919 | 9.002 | 13,001,143 | +0.10(+1.07%) |
Sep 16, 2004 | 8.897 | 8.924 | 8.828 | 8.906 | 12,474,592 | +0.01(+0.12%) |
Sep 15, 2004 | 8.930 | 8.995 | 8.878 | 8.896 | 12,762,481 | -0.02(-0.23%) |
Sep 14, 2004 | 8.907 | 8.970 | 8.878 | 8.916 | 9,942,930 | +0.08(+0.85%) |
Sep 13, 2004 | 8.850 | 8.910 | 8.817 | 8.841 | 9,081,022 | +0.00(+0.05%) |
Sep 10, 2004 | 8.875 | 8.883 | 8.804 | 8.837 | 10,583,317 | -0.04(-0.44%) |
Sep 09, 2004 | 8.722 | 8.902 | 8.722 | 8.875 | 13,585,711 | +0.15(+1.76%) |
Sep 08, 2004 | 8.680 | 8.748 | 8.629 | 8.722 | 13,403,748 | +0.04(+0.43%) |
Sep 07, 2004 | 8.668 | 8.693 | 8.629 | 8.684 | 13,070,588 | +0.02(+0.20%) |
Sep 03, 2004 | 8.676 | 8.683 | 8.639 | 8.667 | 10,521,784 | -0.01(-0.10%) |
Sep 02, 2004 | 8.657 | 8.693 | 8.620 | 8.676 | 17,641,206 | +0.06(+0.69%) |
Sep 01, 2004 | 8.467 | 8.622 | 8.438 | 8.617 | 12,644,689 | +0.15(+1.77%) |
Aug 31, 2004 | 8.331 | 8.469 | 8.331 | 8.467 | 8,154,064 | +0.14(+1.71%) |
Aug 30, 2004 | 8.367 | 8.422 | 8.293 | 8.325 | 9,445,388 | -0.02(-0.20%) |
Aug 27, 2004 | 8.325 | 8.386 | 8.278 | 8.342 | 8,113,188 | +0.07(+0.87%) |
Aug 26, 2004 | 8.197 | 8.289 | 8.109 | 8.270 | 14,644,087 | +0.07(+0.89%) |
Aug 25, 2004 | 8.213 | 8.293 | 8.179 | 8.197 | 14,182,586 | -0.03(-0.40%) |
Aug 24, 2004 | 8.359 | 8.359 | 8.185 | 8.230 | 14,394,437 | -0.13(-1.54%) |
Aug 23, 2004 | 8.418 | 8.497 | 8.351 | 8.359 | 8,058,687 | -0.08(-0.92%) |
Aug 20, 2004 | 8.447 | 8.536 | 8.410 | 8.436 | 11,571,369 | +0.02(+0.27%) |
Aug 19, 2004 | 8.327 | 8.434 | 8.310 | 8.414 | 14,475,749 | +0.09(+1.11%) |
Aug 18, 2004 | 8.333 | 8.384 | 8.262 | 8.321 | 13,337,380 | +0.09(+1.06%) |
Aug 17, 2004 | 8.447 | 8.448 | 8.217 | 8.234 | 14,441,026 | -0.21(-2.53%) |
Aug 16, 2004 | 8.378 | 8.458 | 8.334 | 8.448 | 8,374,266 | +0.09(+1.08%) |
Aug 13, 2004 | 8.261 | 8.418 | 8.261 | 8.358 | 8,987,842 | +0.10(+1.24%) |
Aug 12, 2004 | 8.333 | 8.390 | 8.256 | 8.256 | 9,870,408 | -0.08(-0.93%) |
Aug 11, 2004 | 8.443 | 8.455 | 8.248 | 8.333 | 16,250,110 | -0.11(-1.31%) |
Aug 10, 2004 | 8.583 | 8.583 | 8.412 | 8.443 | 13,412,978 | -0.10(-1.16%) |
Aug 09, 2004 | 8.414 | 8.605 | 8.414 | 8.542 | 10,383,773 | +0.13(+1.58%) |
Aug 06, 2004 | 8.612 | 8.639 | 8.381 | 8.409 | 13,306,173 | -0.23(-2.61%) |
Aug 05, 2004 | 8.759 | 8.779 | 8.607 | 8.634 | 12,744,900 | -0.09(-1.04%) |
Aug 04, 2004 | 8.970 | 8.977 | 8.709 | 8.725 | 12,871,923 | -0.27(-2.95%) |
Aug 03, 2004 | 9.007 | 9.093 | 8.990 | 8.990 | 10,091,929 | +0.01(+0.15%) |