Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.579 | 7.600 | 7.489 | 7.563 | 2,149,969 | -0.01(-0.16%) |
Oct 28, 2004 | 7.600 | 7.612 | 7.464 | 7.575 | 2,971,502 | -0.07(-0.92%) |
Oct 27, 2004 | 7.513 | 7.662 | 7.394 | 7.645 | 5,302,093 | +0.17(+2.26%) |
Oct 26, 2004 | 7.435 | 7.522 | 7.246 | 7.476 | 7,976,203 | +0.04(+0.55%) |
Oct 25, 2004 | 7.381 | 7.546 | 7.353 | 7.435 | 6,037,443 | -0.02(-0.22%) |
Oct 22, 2004 | 7.554 | 7.571 | 7.332 | 7.452 | 4,812,912 | -0.08(-1.09%) |
Oct 21, 2004 | 7.826 | 7.826 | 7.484 | 7.534 | 9,001,663 | -0.24(-3.07%) |
Oct 20, 2004 | 8.238 | 8.238 | 7.517 | 7.773 | 19,972,188 | -0.61(-7.27%) |
Oct 19, 2004 | 8.461 | 8.461 | 8.259 | 8.382 | 1,934,875 | -0.08(-0.92%) |
Oct 18, 2004 | 8.251 | 8.494 | 8.238 | 8.461 | 2,238,823 | +0.22(+2.65%) |
Oct 15, 2004 | 8.271 | 8.279 | 8.193 | 8.242 | 3,384,454 | -0.04(-0.45%) |
Oct 14, 2004 | 8.564 | 8.568 | 8.246 | 8.279 | 3,082,205 | -0.28(-3.32%) |
Oct 13, 2004 | 8.650 | 8.704 | 8.564 | 8.564 | 1,545,958 | -0.11(-1.24%) |
Oct 12, 2004 | 8.605 | 8.712 | 8.494 | 8.671 | 2,144,628 | +0.07(+0.77%) |
Oct 11, 2004 | 8.452 | 8.667 | 8.452 | 8.605 | 1,732,891 | +0.15(+1.80%) |
Oct 08, 2004 | 8.518 | 8.518 | 8.432 | 8.452 | 2,010,134 | -0.07(-0.77%) |
Oct 07, 2004 | 8.572 | 8.572 | 8.473 | 8.518 | 2,409,247 | -0.05(-0.58%) |
Oct 06, 2004 | 8.568 | 8.584 | 8.465 | 8.568 | 1,719,295 | +0.00(+0.00%) |
Oct 05, 2004 | 8.568 | 8.605 | 8.514 | 8.568 | 2,477,709 | +0.07(+0.87%) |
Oct 04, 2004 | 8.485 | 8.527 | 8.407 | 8.494 | 2,383,514 | +0.02(+0.24%) |
Oct 01, 2004 | 8.440 | 8.535 | 8.378 | 8.473 | 2,209,448 | +0.01(+0.15%) |
Sep 30, 2004 | 8.321 | 8.465 | 8.321 | 8.461 | 2,784,812 | +0.10(+1.23%) |
Sep 29, 2004 | 8.321 | 8.457 | 8.246 | 8.358 | 2,724,120 | +0.10(+1.25%) |
Sep 28, 2004 | 8.185 | 8.312 | 8.185 | 8.255 | 4,317,176 | +0.17(+2.09%) |
Sep 27, 2004 | 8.238 | 8.259 | 8.049 | 8.086 | 5,107,149 | -0.20(-2.39%) |
Sep 24, 2004 | 8.279 | 8.317 | 8.242 | 8.284 | 2,518,494 | -0.03(-0.35%) |
Sep 23, 2004 | 8.411 | 8.440 | 8.238 | 8.312 | 3,473,550 | -0.04(-0.44%) |
Sep 22, 2004 | 8.568 | 8.568 | 8.300 | 8.349 | 5,485,384 | -0.26(-3.06%) |
Sep 21, 2004 | 8.671 | 8.757 | 8.609 | 8.613 | 3,198,492 | -0.09(-1.09%) |
Sep 20, 2004 | 8.864 | 8.889 | 8.560 | 8.708 | 3,726,759 | -0.20(-2.22%) |
Sep 17, 2004 | 8.992 | 8.992 | 8.823 | 8.906 | 3,191,209 | -0.12(-1.37%) |
Sep 16, 2004 | 8.815 | 9.029 | 8.774 | 9.029 | 3,176,643 | +0.21(+2.43%) |
Sep 15, 2004 | 8.976 | 8.976 | 8.794 | 8.815 | 2,941,642 | -0.16(-1.79%) |
Sep 14, 2004 | 9.017 | 9.041 | 8.934 | 8.976 | 3,054,530 | -0.02(-0.23%) |
Sep 13, 2004 | 8.881 | 8.996 | 8.864 | 8.996 | 2,710,768 | +0.11(+1.20%) |
Sep 10, 2004 | 8.910 | 8.930 | 8.774 | 8.889 | 2,259,944 | +0.03(+0.37%) |
Sep 09, 2004 | 8.868 | 8.984 | 8.428 | 8.856 | 3,269,138 | -0.04(-0.42%) |
Sep 08, 2004 | 9.029 | 9.037 | 8.856 | 8.893 | 4,866,321 | -0.12(-1.28%) |
Sep 07, 2004 | 9.083 | 9.206 | 8.959 | 9.009 | 3,935,056 | -0.05(-0.59%) |
Sep 03, 2004 | 9.021 | 9.124 | 8.988 | 9.062 | 3,425,239 | +0.00(+0.00%) |
Sep 02, 2004 | 9.013 | 9.066 | 8.984 | 9.062 | 3,385,182 | +0.10(+1.10%) |
Sep 01, 2004 | 8.827 | 8.963 | 8.765 | 8.963 | 5,324,913 | +0.17(+1.92%) |
Aug 31, 2004 | 8.576 | 8.819 | 8.568 | 8.794 | 7,153,698 | +0.24(+2.79%) |
Aug 30, 2004 | 8.490 | 8.667 | 8.485 | 8.555 | 2,836,280 | -0.07(-0.86%) |
Aug 27, 2004 | 8.617 | 8.642 | 8.560 | 8.630 | 1,925,650 | +0.02(+0.19%) |
Aug 26, 2004 | 8.588 | 8.630 | 8.514 | 8.613 | 3,994,534 | +0.02(+0.29%) |
Aug 25, 2004 | 8.333 | 8.601 | 8.333 | 8.588 | 5,999,085 | +0.23(+2.81%) |
Aug 24, 2004 | 8.300 | 8.354 | 8.205 | 8.354 | 4,142,138 | +0.12(+1.40%) |
Aug 23, 2004 | 8.382 | 8.382 | 8.209 | 8.238 | 2,392,982 | -0.14(-1.67%) |
Aug 20, 2004 | 8.325 | 8.391 | 8.288 | 8.378 | 2,755,194 | +0.05(+0.64%) |
Aug 19, 2004 | 8.399 | 8.399 | 8.226 | 8.325 | 2,427,941 | -0.07(-0.88%) |
Aug 18, 2004 | 8.218 | 8.403 | 8.176 | 8.399 | 5,706,305 | +0.21(+2.51%) |
Aug 17, 2004 | 8.185 | 8.218 | 8.131 | 8.193 | 3,766,574 | +0.08(+0.96%) |
Aug 16, 2004 | 8.102 | 8.164 | 8.061 | 8.115 | 2,352,439 | +0.05(+0.66%) |
Aug 13, 2004 | 8.090 | 8.156 | 8.057 | 8.061 | 1,946,528 | -0.01(-0.15%) |
Aug 12, 2004 | 8.156 | 8.160 | 8.036 | 8.073 | 2,685,762 | -0.08(-1.01%) |
Aug 11, 2004 | 7.991 | 8.168 | 7.892 | 8.156 | 4,987,463 | +0.12(+1.54%) |
Aug 10, 2004 | 8.094 | 8.160 | 7.991 | 8.032 | 3,502,197 | -0.01(-0.15%) |
Aug 09, 2004 | 7.979 | 8.073 | 7.942 | 8.045 | 3,705,881 | +0.07(+0.83%) |
Aug 06, 2004 | 7.789 | 8.028 | 7.789 | 7.979 | 4,408,457 | +0.13(+1.68%) |
Aug 05, 2004 | 7.868 | 7.950 | 7.810 | 7.847 | 3,743,510 | +0.00(+0.05%) |
Aug 04, 2004 | 7.727 | 7.872 | 7.695 | 7.843 | 2,453,432 | +0.07(+0.90%) |
Aug 03, 2004 | 7.839 | 7.868 | 7.732 | 7.773 | 2,603,221 | -0.18(-2.23%) |