Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.911 | 8.968 | 8.894 | 8.968 | 5,954,791 | +0.08(+0.93%) |
Oct 28, 2004 | 8.922 | 8.923 | 8.780 | 8.886 | 6,098,237 | -0.04(-0.50%) |
Oct 27, 2004 | 9.035 | 9.047 | 8.916 | 8.930 | 5,091,248 | -0.12(-1.31%) |
Oct 26, 2004 | 8.858 | 9.049 | 8.838 | 9.049 | 4,964,299 | +0.19(+2.17%) |
Oct 25, 2004 | 8.923 | 8.950 | 8.844 | 8.856 | 5,758,271 | -0.03(-0.30%) |
Oct 22, 2004 | 8.925 | 8.971 | 8.883 | 8.883 | 5,884,862 | -0.04(-0.45%) |
Oct 21, 2004 | 8.944 | 8.973 | 8.858 | 8.923 | 11,957,638 | -0.15(-1.66%) |
Oct 20, 2004 | 9.042 | 9.075 | 9.007 | 9.074 | 5,207,439 | +0.05(+0.59%) |
Oct 19, 2004 | 9.082 | 9.125 | 9.003 | 9.021 | 3,937,944 | -0.06(-0.71%) |
Oct 18, 2004 | 9.082 | 9.114 | 9.056 | 9.085 | 3,728,872 | -0.00(-0.05%) |
Oct 15, 2004 | 9.091 | 9.132 | 9.082 | 9.089 | 5,159,743 | +0.02(+0.17%) |
Oct 14, 2004 | 9.065 | 9.102 | 9.049 | 9.074 | 2,958,210 | -0.02(-0.25%) |
Oct 13, 2004 | 9.234 | 9.251 | 9.071 | 9.096 | 4,247,070 | -0.14(-1.51%) |
Oct 12, 2004 | 9.183 | 9.241 | 9.135 | 9.236 | 7,548,832 | +0.05(+0.59%) |
Oct 11, 2004 | 9.202 | 9.223 | 9.166 | 9.181 | 3,236,136 | -0.02(-0.18%) |
Oct 08, 2004 | 9.164 | 9.202 | 9.130 | 9.198 | 3,345,155 | +0.07(+0.75%) |
Oct 07, 2004 | 9.202 | 9.209 | 9.125 | 9.130 | 4,478,735 | -0.08(-0.83%) |
Oct 06, 2004 | 9.134 | 9.206 | 9.098 | 9.206 | 3,972,012 | +0.07(+0.79%) |
Oct 05, 2004 | 9.149 | 9.188 | 9.118 | 9.134 | 4,961,430 | -0.02(-0.17%) |
Oct 04, 2004 | 9.160 | 9.177 | 9.124 | 9.149 | 4,413,108 | -0.01(-0.12%) |
Oct 01, 2004 | 9.098 | 9.188 | 9.092 | 9.160 | 4,740,523 | +0.06(+0.69%) |
Sep 30, 2004 | 9.063 | 9.109 | 9.042 | 9.098 | 3,999,626 | +0.01(+0.08%) |
Sep 29, 2004 | 9.057 | 9.091 | 9.015 | 9.091 | 3,048,580 | +0.01(+0.06%) |
Sep 28, 2004 | 9.084 | 9.121 | 9.061 | 9.085 | 3,916,786 | +0.03(+0.39%) |
Sep 27, 2004 | 9.011 | 9.102 | 8.986 | 9.050 | 3,421,539 | +0.04(+0.48%) |
Sep 24, 2004 | 9.012 | 9.031 | 8.993 | 9.007 | 4,015,763 | -0.00(-0.05%) |
Sep 23, 2004 | 9.052 | 9.060 | 8.996 | 9.011 | 3,688,707 | -0.05(-0.58%) |
Sep 22, 2004 | 9.139 | 9.148 | 9.057 | 9.064 | 4,083,542 | -0.09(-0.93%) |
Sep 21, 2004 | 9.111 | 9.171 | 9.071 | 9.149 | 5,065,428 | +0.06(+0.64%) |
Sep 20, 2004 | 9.084 | 9.120 | 9.067 | 9.091 | 5,316,099 | +0.03(+0.37%) |
Sep 17, 2004 | 9.118 | 9.121 | 9.056 | 9.057 | 10,480,864 | -0.06(-0.67%) |
Sep 16, 2004 | 9.088 | 9.123 | 9.056 | 9.118 | 5,963,757 | +0.05(+0.52%) |
Sep 15, 2004 | 9.086 | 9.109 | 9.049 | 9.071 | 4,272,890 | +0.01(+0.09%) |
Sep 14, 2004 | 9.098 | 9.116 | 9.049 | 9.063 | 6,405,211 | -0.03(-0.38%) |
Sep 13, 2004 | 9.159 | 9.159 | 9.061 | 9.098 | 5,547,047 | -0.06(-0.67%) |
Sep 10, 2004 | 9.121 | 9.173 | 9.095 | 9.159 | 5,330,802 | +0.02(+0.20%) |
Sep 09, 2004 | 9.091 | 9.184 | 9.085 | 9.141 | 8,129,788 | +0.04(+0.48%) |
Sep 08, 2004 | 9.063 | 9.110 | 9.046 | 9.098 | 14,404,822 | -0.03(-0.28%) |
Sep 07, 2004 | 9.050 | 9.123 | 9.042 | 9.123 | 3,959,102 | +0.09(+1.03%) |
Sep 03, 2004 | 9.049 | 9.058 | 8.980 | 9.029 | 2,272,898 | -0.03(-0.37%) |
Sep 02, 2004 | 9.074 | 9.079 | 9.018 | 9.063 | 3,481,428 | -0.02(-0.20%) |
Sep 01, 2004 | 9.063 | 9.081 | 9.017 | 9.081 | 4,125,141 | +0.03(+0.37%) |
Aug 31, 2004 | 9.014 | 9.049 | 8.973 | 9.047 | 3,686,555 | +0.06(+0.62%) |
Aug 30, 2004 | 9.005 | 9.032 | 8.972 | 8.992 | 2,249,588 | -0.03(-0.31%) |
Aug 27, 2004 | 9.032 | 9.032 | 9.007 | 9.019 | 1,284,556 | -0.00(-0.05%) |
Aug 26, 2004 | 9.039 | 9.049 | 9.010 | 9.024 | 3,032,801 | +0.01(+0.14%) |
Aug 25, 2004 | 8.944 | 9.026 | 8.926 | 9.011 | 7,527,316 | +0.00(+0.00%) |
Aug 24, 2004 | 9.004 | 9.033 | 8.951 | 9.011 | 4,203,677 | +0.01(+0.08%) |
Aug 23, 2004 | 9.035 | 9.063 | 9.004 | 9.004 | 2,360,041 | -0.02(-0.19%) |
Aug 20, 2004 | 9.012 | 9.049 | 8.990 | 9.021 | 3,782,664 | +0.00(+0.05%) |
Aug 19, 2004 | 9.031 | 9.058 | 8.979 | 9.017 | 2,995,864 | -0.05(-0.54%) |
Aug 18, 2004 | 8.986 | 9.065 | 8.979 | 9.065 | 3,722,775 | +0.08(+0.88%) |
Aug 17, 2004 | 8.976 | 8.989 | 8.922 | 8.986 | 3,403,609 | +0.01(+0.11%) |
Aug 16, 2004 | 8.858 | 8.978 | 8.851 | 8.976 | 3,169,433 | +0.12(+1.32%) |
Aug 13, 2004 | 8.881 | 8.893 | 8.799 | 8.859 | 1,913,566 | -0.00(-0.02%) |
Aug 12, 2004 | 8.870 | 8.915 | 8.841 | 8.860 | 2,277,560 | -0.02(-0.22%) |
Aug 11, 2004 | 8.817 | 8.887 | 8.774 | 8.880 | 2,816,916 | +0.04(+0.47%) |
Aug 10, 2004 | 8.787 | 8.844 | 8.739 | 8.838 | 2,147,741 | +0.06(+0.71%) |
Aug 09, 2004 | 8.858 | 8.872 | 8.728 | 8.775 | 3,293,155 | -0.05(-0.58%) |
Aug 06, 2004 | 8.813 | 8.930 | 8.791 | 8.827 | 4,977,926 | +0.01(+0.16%) |
Aug 05, 2004 | 8.904 | 8.911 | 8.792 | 8.813 | 3,468,159 | -0.08(-0.85%) |
Aug 04, 2004 | 8.813 | 8.902 | 8.787 | 8.888 | 3,784,099 | +0.04(+0.46%) |
Aug 03, 2004 | 8.847 | 8.869 | 8.791 | 8.848 | 3,426,919 | -0.01(-0.06%) |