Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.700 | 8.821 | 8.670 | 8.806 | 7,210,214 | +0.15(+1.68%) |
Oct 28, 2004 | 8.840 | 8.895 | 8.659 | 8.660 | 9,332,637 | -0.25(-2.81%) |
Oct 27, 2004 | 9.140 | 9.140 | 8.780 | 8.911 | 11,627,516 | -0.20(-2.22%) |
Oct 26, 2004 | 9.220 | 9.220 | 9.064 | 9.113 | 8,298,847 | -0.11(-1.16%) |
Oct 25, 2004 | 9.148 | 9.258 | 9.118 | 9.220 | 5,694,560 | +0.11(+1.19%) |
Oct 22, 2004 | 9.132 | 9.182 | 9.089 | 9.112 | 7,474,288 | -0.02(-0.17%) |
Oct 21, 2004 | 9.156 | 9.175 | 9.014 | 9.127 | 5,836,266 | +0.11(+1.22%) |
Oct 20, 2004 | 8.903 | 9.053 | 8.888 | 9.017 | 5,450,140 | +0.19(+2.18%) |
Oct 19, 2004 | 8.755 | 8.861 | 8.736 | 8.824 | 5,546,196 | +0.01(+0.07%) |
Oct 18, 2004 | 8.895 | 9.350 | 8.790 | 8.818 | 6,015,063 | -0.06(-0.69%) |
Oct 15, 2004 | 8.908 | 8.911 | 8.829 | 8.880 | 4,864,612 | +0.09(+1.08%) |
Oct 14, 2004 | 8.746 | 8.858 | 8.716 | 8.785 | 6,134,578 | +0.12(+1.44%) |
Oct 13, 2004 | 8.914 | 8.916 | 8.544 | 8.660 | 10,400,030 | -0.32(-3.58%) |
Oct 12, 2004 | 9.093 | 9.201 | 8.960 | 8.982 | 6,225,245 | -0.10(-1.08%) |
Oct 11, 2004 | 9.269 | 9.282 | 9.061 | 9.080 | 3,369,881 | -0.10(-1.07%) |
Oct 08, 2004 | 9.164 | 9.227 | 9.093 | 9.178 | 4,273,694 | +0.05(+0.50%) |
Oct 07, 2004 | 9.306 | 9.372 | 9.132 | 9.132 | 5,966,877 | -0.09(-1.01%) |
Oct 06, 2004 | 9.037 | 9.233 | 9.036 | 9.225 | 5,509,739 | +0.21(+2.36%) |
Oct 05, 2004 | 8.962 | 9.071 | 8.954 | 9.012 | 4,097,116 | +0.12(+1.37%) |
Oct 04, 2004 | 8.911 | 8.941 | 8.840 | 8.891 | 4,310,468 | -0.02(-0.23%) |
Oct 01, 2004 | 8.828 | 8.911 | 8.769 | 8.911 | 4,522,868 | +0.09(+1.02%) |
Sep 30, 2004 | 8.785 | 8.832 | 8.765 | 8.821 | 5,580,117 | +0.08(+0.87%) |
Sep 29, 2004 | 8.810 | 8.810 | 8.665 | 8.746 | 5,032,313 | -0.06(-0.73%) |
Sep 28, 2004 | 8.683 | 8.817 | 8.683 | 8.810 | 5,649,544 | +0.16(+1.86%) |
Sep 27, 2004 | 8.683 | 8.730 | 8.602 | 8.649 | 4,021,349 | -0.02(-0.20%) |
Sep 24, 2004 | 8.635 | 8.709 | 8.612 | 8.667 | 5,250,420 | +0.07(+0.79%) |
Sep 23, 2004 | 8.754 | 8.755 | 8.599 | 8.599 | 8,047,770 | -0.17(-1.91%) |
Sep 22, 2004 | 8.872 | 8.872 | 8.757 | 8.766 | 5,977,021 | -0.12(-1.37%) |
Sep 21, 2004 | 8.698 | 8.905 | 8.667 | 8.888 | 7,301,831 | +0.20(+2.34%) |
Sep 20, 2004 | 8.643 | 8.733 | 8.642 | 8.684 | 5,068,770 | +0.06(+0.68%) |
Sep 17, 2004 | 8.571 | 8.662 | 8.559 | 8.626 | 5,005,367 | +0.12(+1.45%) |
Sep 16, 2004 | 8.451 | 8.517 | 8.416 | 8.503 | 3,780,417 | +0.05(+0.62%) |
Sep 15, 2004 | 8.422 | 8.468 | 8.394 | 8.451 | 5,172,434 | -0.00(-0.06%) |
Sep 14, 2004 | 8.452 | 8.501 | 8.416 | 8.455 | 4,805,964 | +0.02(+0.24%) |
Sep 13, 2004 | 8.377 | 8.438 | 8.359 | 8.435 | 4,261,647 | +0.14(+1.67%) |
Sep 10, 2004 | 8.414 | 8.414 | 8.255 | 8.296 | 5,733,553 | -0.06(-0.74%) |
Sep 09, 2004 | 8.280 | 8.383 | 8.261 | 8.358 | 5,446,970 | +0.11(+1.32%) |
Sep 08, 2004 | 8.296 | 8.298 | 8.227 | 8.249 | 7,731,388 | -0.10(-1.23%) |
Sep 07, 2004 | 8.320 | 8.358 | 8.291 | 8.351 | 9,464,515 | -0.06(-0.73%) |
Sep 03, 2004 | 8.399 | 8.440 | 8.370 | 8.413 | 5,730,383 | -0.01(-0.07%) |
Sep 02, 2004 | 8.362 | 8.429 | 8.356 | 8.419 | 7,498,698 | +0.09(+1.04%) |
Sep 01, 2004 | 8.201 | 8.348 | 8.160 | 8.332 | 6,612,638 | +0.19(+2.28%) |
Aug 31, 2004 | 8.053 | 8.168 | 8.045 | 8.146 | 4,809,768 | +0.12(+1.43%) |
Aug 30, 2004 | 8.063 | 8.123 | 7.978 | 8.031 | 4,847,493 | +0.00(+0.06%) |
Aug 27, 2004 | 7.965 | 8.050 | 7.954 | 8.026 | 4,219,484 | +0.09(+1.11%) |
Aug 26, 2004 | 7.858 | 7.948 | 7.791 | 7.938 | 3,532,510 | +0.08(+1.00%) |
Aug 25, 2004 | 7.886 | 7.910 | 7.837 | 7.859 | 5,825,804 | +0.08(+0.97%) |
Aug 24, 2004 | 7.880 | 7.880 | 7.705 | 7.784 | 8,798,465 | -0.09(-1.20%) |
Aug 23, 2004 | 8.012 | 8.025 | 7.839 | 7.878 | 5,830,877 | -0.10(-1.28%) |
Aug 20, 2004 | 7.902 | 8.036 | 7.894 | 7.981 | 6,825,039 | +0.10(+1.22%) |
Aug 19, 2004 | 7.919 | 7.922 | 7.862 | 7.884 | 8,033,505 | -0.02(-0.24%) |
Aug 18, 2004 | 7.823 | 7.916 | 7.823 | 7.903 | 7,880,069 | +0.11(+1.36%) |
Aug 17, 2004 | 7.937 | 7.937 | 7.785 | 7.798 | 8,745,206 | -0.14(-1.75%) |
Aug 16, 2004 | 7.903 | 7.941 | 7.862 | 7.937 | 5,390,541 | +0.03(+0.42%) |
Aug 13, 2004 | 7.864 | 7.941 | 7.856 | 7.903 | 5,760,816 | +0.07(+0.91%) |
Aug 12, 2004 | 7.870 | 7.925 | 7.832 | 7.832 | 8,844,115 | -0.04(-0.48%) |
Aug 11, 2004 | 7.842 | 7.886 | 7.777 | 7.870 | 9,225,802 | +0.04(+0.54%) |
Aug 10, 2004 | 7.774 | 7.866 | 7.743 | 7.828 | 7,310,708 | +0.05(+0.65%) |
Aug 09, 2004 | 7.602 | 7.821 | 7.583 | 7.777 | 5,983,996 | +0.21(+2.84%) |
Aug 06, 2004 | 7.728 | 7.730 | 7.533 | 7.563 | 5,956,415 | -0.17(-2.16%) |
Aug 05, 2004 | 7.870 | 7.891 | 7.730 | 7.730 | 8,618,082 | -0.12(-1.49%) |
Aug 04, 2004 | 7.886 | 7.886 | 7.826 | 7.847 | 12,259,963 | -0.03(-0.44%) |
Aug 03, 2004 | 7.815 | 7.888 | 7.796 | 7.881 | 8,476,059 | +0.09(+1.15%) |