Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.825 | 7.833 | 7.761 | 7.782 | 18,977,268 | +0.04(+0.58%) |
Oct 28, 2004 | 7.746 | 7.846 | 7.717 | 7.738 | 13,404,380 | -0.01(-0.11%) |
Oct 27, 2004 | 7.653 | 7.831 | 7.653 | 7.746 | 24,889,086 | +0.15(+2.01%) |
Oct 26, 2004 | 7.578 | 7.604 | 7.451 | 7.594 | 8,089,856 | +0.07(+0.88%) |
Oct 25, 2004 | 7.487 | 7.597 | 7.463 | 7.527 | 12,979,330 | +0.02(+0.27%) |
Oct 22, 2004 | 7.386 | 7.561 | 7.382 | 7.507 | 11,204,117 | +0.07(+1.01%) |
Oct 21, 2004 | 7.242 | 7.470 | 7.241 | 7.432 | 14,560,074 | +0.21(+2.95%) |
Oct 20, 2004 | 7.277 | 7.300 | 7.211 | 7.219 | 12,765,415 | +0.04(+0.56%) |
Oct 19, 2004 | 7.271 | 7.324 | 7.162 | 7.179 | 19,277,304 | -0.00(-0.06%) |
Oct 18, 2004 | 7.185 | 7.202 | 7.100 | 7.183 | 7,639,802 | +0.03(+0.40%) |
Oct 15, 2004 | 7.041 | 7.157 | 7.023 | 7.154 | 8,689,928 | +0.10(+1.41%) |
Oct 14, 2004 | 7.041 | 7.163 | 7.034 | 7.055 | 10,176,217 | +0.03(+0.39%) |
Oct 13, 2004 | 7.178 | 7.254 | 7.002 | 7.028 | 9,601,148 | -0.14(-1.93%) |
Oct 12, 2004 | 7.134 | 7.179 | 7.078 | 7.166 | 5,247,849 | +0.06(+0.83%) |
Oct 11, 2004 | 7.142 | 7.178 | 7.059 | 7.107 | 4,400,526 | -0.07(-0.92%) |
Oct 08, 2004 | 7.048 | 7.228 | 7.041 | 7.173 | 8,634,366 | +0.11(+1.51%) |
Oct 07, 2004 | 7.185 | 7.212 | 7.067 | 7.067 | 5,870,146 | -0.12(-1.72%) |
Oct 06, 2004 | 7.160 | 7.191 | 7.127 | 7.191 | 12,012,547 | +0.04(+0.58%) |
Oct 05, 2004 | 7.130 | 7.172 | 7.101 | 7.149 | 3,594,874 | -0.02(-0.24%) |
Oct 04, 2004 | 7.085 | 7.186 | 7.058 | 7.166 | 9,634,485 | +0.09(+1.26%) |
Oct 01, 2004 | 7.055 | 7.192 | 7.055 | 7.077 | 14,773,989 | +0.09(+1.34%) |
Sep 30, 2004 | 6.996 | 7.054 | 6.975 | 6.983 | 22,544,362 | -0.04(-0.51%) |
Sep 29, 2004 | 6.875 | 7.028 | 6.856 | 7.019 | 10,331,791 | +0.14(+2.09%) |
Sep 28, 2004 | 6.819 | 6.901 | 6.777 | 6.875 | 8,673,259 | +0.07(+1.06%) |
Sep 27, 2004 | 6.874 | 6.874 | 6.782 | 6.803 | 6,259,081 | -0.07(-1.03%) |
Sep 24, 2004 | 6.779 | 6.878 | 6.763 | 6.874 | 6,670,242 | +0.10(+1.53%) |
Sep 23, 2004 | 6.878 | 6.884 | 6.760 | 6.770 | 4,692,227 | -0.09(-1.36%) |
Sep 22, 2004 | 6.905 | 6.920 | 6.831 | 6.864 | 5,261,740 | -0.02(-0.33%) |
Sep 21, 2004 | 6.810 | 6.894 | 6.810 | 6.887 | 6,456,327 | +0.08(+1.23%) |
Sep 20, 2004 | 6.790 | 6.859 | 6.789 | 6.803 | 9,309,446 | -0.01(-0.21%) |
Sep 17, 2004 | 6.707 | 6.819 | 6.704 | 6.818 | 4,714,452 | +0.11(+1.57%) |
Sep 16, 2004 | 6.681 | 6.774 | 6.648 | 6.712 | 10,340,125 | +0.05(+0.71%) |
Sep 15, 2004 | 6.731 | 6.731 | 6.636 | 6.665 | 5,645,119 | -0.03(-0.45%) |
Sep 14, 2004 | 6.724 | 6.757 | 6.695 | 6.695 | 7,003,615 | -0.07(-1.11%) |
Sep 13, 2004 | 6.688 | 6.825 | 6.662 | 6.770 | 14,035,011 | +0.05(+0.69%) |
Sep 10, 2004 | 6.702 | 6.736 | 6.679 | 6.724 | 6,350,759 | -0.02(-0.32%) |
Sep 09, 2004 | 6.812 | 6.812 | 6.741 | 6.746 | 15,960,242 | -0.08(-1.14%) |
Sep 08, 2004 | 6.623 | 6.907 | 6.623 | 6.823 | 11,809,745 | +0.16(+2.38%) |
Sep 07, 2004 | 6.666 | 6.688 | 6.633 | 6.665 | 4,303,292 | +0.02(+0.35%) |
Sep 03, 2004 | 6.633 | 6.666 | 6.581 | 6.642 | 3,155,933 | -0.01(-0.11%) |
Sep 02, 2004 | 6.547 | 6.649 | 6.531 | 6.649 | 6,559,117 | +0.10(+1.49%) |
Sep 01, 2004 | 6.587 | 6.587 | 6.537 | 6.551 | 6,059,058 | -0.01(-0.15%) |
Aug 31, 2004 | 6.508 | 6.561 | 6.465 | 6.561 | 6,431,324 | +0.04(+0.64%) |
Aug 30, 2004 | 6.594 | 6.597 | 6.518 | 6.520 | 7,353,657 | -0.05(-0.83%) |
Aug 27, 2004 | 6.580 | 6.636 | 6.571 | 6.574 | 3,750,448 | -0.03(-0.39%) |
Aug 26, 2004 | 6.537 | 6.615 | 6.537 | 6.600 | 3,333,732 | +0.01(+0.20%) |
Aug 25, 2004 | 6.534 | 6.603 | 6.494 | 6.587 | 8,951,070 | +0.00(+0.07%) |
Aug 24, 2004 | 6.580 | 6.638 | 6.556 | 6.583 | 7,500,897 | +0.04(+0.68%) |
Aug 23, 2004 | 6.594 | 6.594 | 6.527 | 6.538 | 5,503,436 | -0.08(-1.18%) |
Aug 20, 2004 | 6.563 | 6.632 | 6.522 | 6.616 | 10,504,034 | +0.10(+1.59%) |
Aug 19, 2004 | 6.566 | 6.574 | 6.475 | 6.512 | 9,656,710 | +3.25(+99.78%) |
Aug 17, 2004 | 3.268 | 3.277 | 3.238 | 3.260 | 1,366,830 | -0.01(-0.22%) |
Aug 16, 2004 | 3.225 | 3.271 | 3.224 | 3.267 | 1,589,773 | +0.06(+1.89%) |
Aug 13, 2004 | 3.186 | 3.211 | 3.177 | 3.207 | 1,501,568 | +0.05(+1.74%) |
Aug 12, 2004 | 3.168 | 3.168 | 3.152 | 3.152 | 2,040,521 | -0.02(-0.77%) |
Aug 11, 2004 | 3.186 | 3.186 | 3.164 | 3.176 | 1,213,339 | -0.02(-0.65%) |
Aug 10, 2004 | 3.204 | 3.213 | 3.187 | 3.197 | 1,280,014 | +0.00(+0.07%) |
Aug 09, 2004 | 3.205 | 3.210 | 3.189 | 3.195 | 1,287,654 | -0.01(-0.31%) |
Aug 06, 2004 | 3.229 | 3.242 | 3.201 | 3.205 | 3,335,121 | -0.03(-0.93%) |
Aug 05, 2004 | 3.286 | 3.286 | 3.228 | 3.235 | 1,725,900 | -0.06(-1.77%) |
Aug 04, 2004 | 3.255 | 3.301 | 3.242 | 3.294 | 2,015,518 | +0.04(+1.17%) |
Aug 03, 2004 | 3.222 | 3.271 | 3.222 | 3.255 | 2,246,102 | +0.02(+0.71%) |