Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.700 | 8.822 | 8.670 | 8.806 | 7,209,817 | +0.15(+1.68%) |
Oct 28, 2004 | 8.841 | 8.896 | 8.659 | 8.661 | 9,332,123 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.781 | 8.912 | 11,626,876 | -0.20(-2.22%) |
Oct 26, 2004 | 9.221 | 9.221 | 9.065 | 9.114 | 8,298,390 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.259 | 9.118 | 9.221 | 5,694,246 | +0.11(+1.19%) |
Oct 22, 2004 | 9.133 | 9.183 | 9.090 | 9.112 | 7,473,876 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.128 | 5,835,945 | +0.11(+1.22%) |
Oct 20, 2004 | 8.904 | 9.054 | 8.888 | 9.017 | 5,449,840 | +0.19(+2.18%) |
Oct 19, 2004 | 8.756 | 8.861 | 8.737 | 8.825 | 5,545,891 | +0.01(+0.07%) |
Oct 18, 2004 | 8.896 | 9.350 | 8.790 | 8.819 | 6,014,732 | -0.06(-0.69%) |
Oct 15, 2004 | 8.909 | 8.912 | 8.830 | 8.880 | 4,864,344 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.859 | 8.716 | 8.786 | 6,134,240 | +0.12(+1.44%) |
Oct 13, 2004 | 8.915 | 8.916 | 8.544 | 8.661 | 10,399,457 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.202 | 8.961 | 8.983 | 6,224,902 | -0.10(-1.08%) |
Oct 11, 2004 | 9.270 | 9.282 | 9.062 | 9.080 | 3,369,695 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,458 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.133 | 9.133 | 5,966,548 | -0.09(-1.01%) |
Oct 06, 2004 | 9.038 | 9.233 | 9.036 | 9.226 | 5,509,436 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.013 | 4,096,890 | +0.12(+1.37%) |
Oct 04, 2004 | 8.912 | 8.942 | 8.841 | 8.891 | 4,310,230 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.912 | 8.770 | 8.912 | 4,522,619 | +0.09(+1.02%) |
Sep 30, 2004 | 8.786 | 8.833 | 8.765 | 8.822 | 5,579,810 | +0.08(+0.87%) |
Sep 29, 2004 | 8.811 | 8.811 | 8.666 | 8.746 | 5,032,036 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.811 | 5,649,232 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.603 | 8.650 | 4,021,127 | -0.02(-0.20%) |
Sep 24, 2004 | 8.636 | 8.710 | 8.612 | 8.667 | 5,250,131 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.756 | 8.599 | 8.599 | 8,047,327 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.767 | 5,976,692 | -0.12(-1.37%) |
Sep 21, 2004 | 8.699 | 8.905 | 8.667 | 8.888 | 7,301,429 | +0.20(+2.34%) |
Sep 20, 2004 | 8.644 | 8.733 | 8.642 | 8.685 | 5,068,491 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.560 | 8.626 | 5,005,091 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,208 | +0.05(+0.62%) |
Sep 15, 2004 | 8.423 | 8.468 | 8.394 | 8.451 | 5,172,149 | -0.00(-0.06%) |
Sep 14, 2004 | 8.453 | 8.502 | 8.416 | 8.456 | 4,805,699 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.439 | 8.360 | 8.435 | 4,261,412 | +0.14(+1.67%) |
Sep 10, 2004 | 8.415 | 8.415 | 8.256 | 8.297 | 5,733,237 | -0.06(-0.74%) |
Sep 09, 2004 | 8.281 | 8.383 | 8.262 | 8.358 | 5,446,670 | +0.11(+1.32%) |
Sep 08, 2004 | 8.297 | 8.298 | 8.227 | 8.249 | 7,730,962 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.292 | 8.352 | 9,463,994 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.371 | 8.413 | 5,730,067 | -0.01(-0.07%) |
Sep 02, 2004 | 8.363 | 8.429 | 8.357 | 8.420 | 7,498,285 | +0.09(+1.04%) |
Sep 01, 2004 | 8.202 | 8.349 | 8.161 | 8.333 | 6,612,274 | +0.19(+2.28%) |
Aug 31, 2004 | 8.054 | 8.169 | 8.046 | 8.147 | 4,809,503 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.032 | 4,847,226 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.051 | 7.954 | 8.027 | 4,219,252 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.792 | 7.939 | 3,532,315 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.838 | 7.860 | 5,825,484 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,797,980 | -0.09(-1.20%) |
Aug 23, 2004 | 8.013 | 8.025 | 7.839 | 7.879 | 5,830,556 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,824,663 | +0.10(+1.22%) |
Aug 19, 2004 | 7.920 | 7.923 | 7.863 | 7.885 | 8,033,062 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.904 | 7,879,635 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.786 | 7.798 | 8,744,724 | -0.14(-1.75%) |
Aug 16, 2004 | 7.904 | 7.942 | 7.863 | 7.937 | 5,390,244 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.942 | 7.856 | 7.904 | 5,760,499 | +0.07(+0.91%) |
Aug 12, 2004 | 7.871 | 7.926 | 7.833 | 7.833 | 8,843,628 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.778 | 7.871 | 9,225,294 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,305 | +0.05(+0.65%) |
Aug 09, 2004 | 7.603 | 7.822 | 7.584 | 7.778 | 5,983,666 | +0.21(+2.84%) |
Aug 06, 2004 | 7.729 | 7.730 | 7.533 | 7.563 | 5,956,087 | -0.17(-2.16%) |
Aug 05, 2004 | 7.871 | 7.891 | 7.730 | 7.730 | 8,617,608 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.827 | 7.847 | 12,259,288 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.797 | 7.882 | 8,475,592 | +0.09(+1.15%) |