Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.054 | 8.107 | 7.912 | 7.986 | 5,032,759 | -0.08(-0.96%) |
Oct 28, 2004 | 8.122 | 8.127 | 8.019 | 8.063 | 2,841,964 | -0.07(-0.90%) |
Oct 27, 2004 | 7.943 | 8.162 | 7.892 | 8.136 | 5,346,507 | +0.19(+2.43%) |
Oct 26, 2004 | 7.787 | 7.943 | 7.772 | 7.943 | 4,077,364 | +0.16(+2.01%) |
Oct 25, 2004 | 7.717 | 7.807 | 7.664 | 7.787 | 3,081,425 | +0.02(+0.24%) |
Oct 22, 2004 | 7.943 | 7.969 | 7.736 | 7.769 | 3,995,186 | -0.17(-2.17%) |
Oct 21, 2004 | 7.923 | 7.976 | 7.839 | 7.942 | 4,487,169 | -0.00(-0.02%) |
Oct 20, 2004 | 7.993 | 7.993 | 7.881 | 7.943 | 4,006,070 | -0.08(-0.98%) |
Oct 19, 2004 | 8.066 | 8.166 | 8.015 | 8.022 | 4,587,851 | -0.01(-0.11%) |
Oct 18, 2004 | 7.953 | 8.077 | 7.938 | 8.032 | 4,018,588 | +0.08(+1.06%) |
Oct 15, 2004 | 7.910 | 7.989 | 7.855 | 7.947 | 3,372,860 | +0.09(+1.15%) |
Oct 14, 2004 | 7.883 | 7.916 | 7.839 | 7.857 | 3,444,154 | +0.00(+0.05%) |
Oct 13, 2004 | 7.846 | 7.934 | 7.829 | 7.853 | 4,705,949 | +0.08(+1.06%) |
Oct 12, 2004 | 7.745 | 7.815 | 7.710 | 7.771 | 3,591,096 | -0.02(-0.26%) |
Oct 11, 2004 | 7.883 | 7.907 | 7.783 | 7.791 | 3,211,496 | -0.06(-0.75%) |
Oct 08, 2004 | 7.892 | 7.930 | 7.793 | 7.850 | 3,016,934 | -0.05(-0.63%) |
Oct 07, 2004 | 8.026 | 8.065 | 7.899 | 7.899 | 3,516,536 | -0.13(-1.58%) |
Oct 06, 2004 | 8.008 | 8.039 | 7.947 | 8.026 | 4,189,748 | +0.03(+0.37%) |
Oct 05, 2004 | 7.975 | 8.066 | 7.919 | 7.997 | 4,457,781 | +0.01(+0.12%) |
Oct 04, 2004 | 7.947 | 8.033 | 7.947 | 7.987 | 5,362,290 | +0.04(+0.49%) |
Oct 01, 2004 | 7.809 | 8.000 | 7.785 | 7.949 | 6,762,319 | +0.21(+2.68%) |
Sep 30, 2004 | 7.727 | 7.772 | 7.679 | 7.741 | 8,295,140 | -0.04(-0.54%) |
Sep 29, 2004 | 7.831 | 7.927 | 7.761 | 7.783 | 6,194,960 | -0.05(-0.61%) |
Sep 28, 2004 | 7.772 | 7.857 | 7.715 | 7.831 | 4,853,707 | +0.08(+1.02%) |
Sep 27, 2004 | 7.771 | 7.822 | 7.717 | 7.752 | 3,991,104 | -0.02(-0.21%) |
Sep 24, 2004 | 7.710 | 7.851 | 7.684 | 7.769 | 5,569,913 | +0.05(+0.62%) |
Sep 23, 2004 | 7.534 | 7.798 | 7.534 | 7.721 | 9,065,225 | +0.32(+4.27%) |
Sep 22, 2004 | 7.477 | 7.477 | 7.372 | 7.405 | 2,939,926 | -0.09(-1.23%) |
Sep 21, 2004 | 7.442 | 7.530 | 7.416 | 7.497 | 3,161,155 | +0.06(+0.77%) |
Sep 20, 2004 | 7.515 | 7.515 | 7.388 | 7.440 | 2,356,784 | -0.11(-1.41%) |
Sep 17, 2004 | 7.534 | 7.596 | 7.502 | 7.546 | 4,556,558 | +0.05(+0.66%) |
Sep 16, 2004 | 7.390 | 7.534 | 7.390 | 7.497 | 3,662,934 | +0.11(+1.44%) |
Sep 15, 2004 | 7.488 | 7.537 | 7.381 | 7.390 | 4,267,301 | -0.14(-1.88%) |
Sep 14, 2004 | 7.451 | 7.556 | 7.390 | 7.532 | 4,818,333 | +0.11(+1.51%) |
Sep 13, 2004 | 7.377 | 7.473 | 7.370 | 7.420 | 2,461,548 | +0.01(+0.07%) |
Sep 10, 2004 | 7.387 | 7.453 | 7.368 | 7.414 | 2,582,367 | +0.02(+0.25%) |
Sep 09, 2004 | 7.376 | 7.405 | 7.298 | 7.396 | 4,519,551 | +0.02(+0.32%) |
Sep 08, 2004 | 7.396 | 7.442 | 7.370 | 7.372 | 3,355,172 | -0.02(-0.32%) |
Sep 07, 2004 | 7.471 | 7.495 | 7.359 | 7.396 | 5,441,203 | -0.07(-0.98%) |
Sep 03, 2004 | 7.377 | 7.523 | 7.366 | 7.469 | 4,152,740 | +0.10(+1.37%) |
Sep 02, 2004 | 7.304 | 7.372 | 7.282 | 7.368 | 6,316,051 | +0.10(+1.39%) |
Sep 01, 2004 | 7.304 | 7.346 | 7.227 | 7.267 | 4,047,432 | -0.08(-1.12%) |
Aug 31, 2004 | 7.436 | 7.445 | 7.273 | 7.350 | 5,130,720 | -0.09(-1.16%) |
Aug 30, 2004 | 7.396 | 7.482 | 7.396 | 7.436 | 2,037,866 | -0.04(-0.49%) |
Aug 27, 2004 | 7.480 | 7.489 | 7.425 | 7.473 | 2,677,063 | -0.01(-0.07%) |
Aug 26, 2004 | 7.464 | 7.519 | 7.431 | 7.478 | 2,152,154 | +0.01(+0.20%) |
Aug 25, 2004 | 7.442 | 7.493 | 7.383 | 7.464 | 2,233,244 | +0.03(+0.47%) |
Aug 24, 2004 | 7.372 | 7.475 | 7.341 | 7.429 | 3,735,861 | +0.10(+1.35%) |
Aug 23, 2004 | 7.342 | 7.388 | 7.229 | 7.330 | 3,726,881 | -0.02(-0.30%) |
Aug 20, 2004 | 7.286 | 7.377 | 7.286 | 7.352 | 2,442,500 | +0.04(+0.53%) |
Aug 19, 2004 | 7.368 | 7.399 | 7.306 | 7.313 | 3,950,015 | -0.09(-1.17%) |
Aug 18, 2004 | 7.295 | 7.410 | 7.265 | 7.399 | 4,127,434 | +0.10(+1.44%) |
Aug 17, 2004 | 7.304 | 7.405 | 7.276 | 7.295 | 5,042,827 | +0.02(+0.33%) |
Aug 16, 2004 | 7.166 | 7.304 | 7.164 | 7.271 | 4,670,846 | +0.08(+1.07%) |
Aug 13, 2004 | 7.179 | 7.201 | 7.094 | 7.194 | 6,168,293 | +0.02(+0.23%) |
Aug 12, 2004 | 7.221 | 7.295 | 7.162 | 7.177 | 4,174,781 | -0.10(-1.34%) |
Aug 11, 2004 | 7.258 | 7.330 | 7.221 | 7.275 | 4,250,702 | -0.03(-0.40%) |
Aug 10, 2004 | 7.276 | 7.313 | 7.157 | 7.304 | 5,672,500 | +0.06(+0.86%) |
Aug 09, 2004 | 7.199 | 7.273 | 7.179 | 7.241 | 3,113,535 | +0.02(+0.33%) |
Aug 06, 2004 | 7.331 | 7.365 | 7.186 | 7.218 | 5,770,734 | -0.19(-2.60%) |
Aug 05, 2004 | 7.618 | 7.618 | 7.405 | 7.410 | 3,758,446 | -0.16(-2.14%) |
Aug 04, 2004 | 7.675 | 7.677 | 7.434 | 7.572 | 7,343,284 | -0.10(-1.34%) |
Aug 03, 2004 | 7.818 | 7.818 | 7.622 | 7.675 | 4,106,753 | -0.16(-2.04%) |