Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.650 | 9.835 | 9.561 | 9.773 | 1,637,232 | +0.06(+0.63%) |
Oct 28, 2004 | 9.703 | 9.761 | 9.592 | 9.712 | 1,450,964 | -0.04(-0.45%) |
Oct 27, 2004 | 9.793 | 9.830 | 9.503 | 9.755 | 2,628,734 | -0.05(-0.48%) |
Oct 26, 2004 | 9.473 | 9.828 | 9.467 | 9.802 | 3,008,722 | +0.32(+3.36%) |
Oct 25, 2004 | 9.409 | 9.509 | 9.291 | 9.483 | 1,640,268 | +0.10(+1.04%) |
Oct 22, 2004 | 9.400 | 9.625 | 9.362 | 9.386 | 2,656,881 | -0.09(-0.90%) |
Oct 21, 2004 | 9.040 | 9.569 | 9.023 | 9.471 | 3,867,214 | +0.33(+3.63%) |
Oct 20, 2004 | 8.775 | 9.152 | 8.768 | 9.139 | 7,594,244 | +0.68(+8.08%) |
Oct 19, 2004 | 8.690 | 8.708 | 8.382 | 8.456 | 1,829,572 | -0.25(-2.89%) |
Oct 18, 2004 | 8.563 | 8.751 | 8.530 | 8.708 | 1,324,301 | +0.14(+1.61%) |
Oct 15, 2004 | 8.355 | 8.639 | 8.353 | 8.570 | 1,765,551 | +0.21(+2.54%) |
Oct 14, 2004 | 8.355 | 8.487 | 8.353 | 8.358 | 980,739 | +0.03(+0.41%) |
Oct 13, 2004 | 8.362 | 8.487 | 8.257 | 8.324 | 1,260,556 | -0.09(-1.06%) |
Oct 12, 2004 | 8.463 | 8.465 | 8.318 | 8.413 | 1,091,396 | -0.06(-0.71%) |
Oct 11, 2004 | 8.514 | 8.550 | 8.443 | 8.472 | 782,880 | -0.01(-0.15%) |
Oct 08, 2004 | 8.480 | 8.552 | 8.431 | 8.485 | 1,104,918 | +0.02(+0.19%) |
Oct 07, 2004 | 8.576 | 8.616 | 8.460 | 8.469 | 858,767 | -0.14(-1.62%) |
Oct 06, 2004 | 8.665 | 8.695 | 8.588 | 8.608 | 1,616,812 | -0.05(-0.54%) |
Oct 05, 2004 | 8.592 | 8.742 | 8.578 | 8.655 | 1,851,372 | +0.08(+0.93%) |
Oct 04, 2004 | 8.601 | 8.712 | 8.554 | 8.576 | 1,151,554 | -0.05(-0.63%) |
Oct 01, 2004 | 8.487 | 8.652 | 8.436 | 8.630 | 1,595,839 | +0.22(+2.67%) |
Sep 30, 2004 | 8.382 | 8.433 | 8.327 | 8.405 | 1,046,968 | -0.00(-0.02%) |
Sep 29, 2004 | 8.197 | 8.407 | 8.168 | 8.407 | 1,555,550 | +0.19(+2.36%) |
Sep 28, 2004 | 8.237 | 8.239 | 8.161 | 8.213 | 1,226,337 | -0.01(-0.13%) |
Sep 27, 2004 | 8.235 | 8.304 | 8.173 | 8.224 | 1,133,065 | -0.04(-0.54%) |
Sep 24, 2004 | 8.114 | 8.326 | 8.068 | 8.269 | 1,206,469 | +0.18(+2.25%) |
Sep 23, 2004 | 8.099 | 8.181 | 8.072 | 8.086 | 1,235,720 | -0.05(-0.67%) |
Sep 22, 2004 | 8.308 | 8.308 | 8.076 | 8.141 | 1,322,369 | -0.16(-1.94%) |
Sep 21, 2004 | 8.280 | 8.335 | 8.226 | 8.302 | 1,205,365 | +0.07(+0.79%) |
Sep 20, 2004 | 8.212 | 8.279 | 8.143 | 8.237 | 925,824 | +0.05(+0.58%) |
Sep 17, 2004 | 8.166 | 8.259 | 8.154 | 8.190 | 1,427,508 | +0.06(+0.78%) |
Sep 16, 2004 | 8.081 | 8.141 | 8.059 | 8.126 | 841,658 | +0.06(+0.76%) |
Sep 15, 2004 | 8.088 | 8.143 | 8.047 | 8.065 | 1,164,248 | -0.01(-0.09%) |
Sep 14, 2004 | 8.126 | 8.141 | 8.019 | 8.072 | 1,671,727 | -0.05(-0.67%) |
Sep 13, 2004 | 8.092 | 8.152 | 8.083 | 8.126 | 1,091,120 | +0.03(+0.31%) |
Sep 10, 2004 | 8.054 | 8.101 | 7.972 | 8.101 | 837,519 | +0.07(+0.86%) |
Sep 09, 2004 | 8.014 | 8.099 | 7.983 | 8.032 | 851,316 | +0.04(+0.50%) |
Sep 08, 2004 | 8.072 | 8.103 | 7.954 | 7.992 | 1,154,865 | -0.07(-0.90%) |
Sep 07, 2004 | 7.891 | 8.065 | 7.864 | 8.065 | 1,487,390 | +0.21(+2.68%) |
Sep 03, 2004 | 7.909 | 7.936 | 7.827 | 7.855 | 1,075,943 | -0.05(-0.64%) |
Sep 02, 2004 | 7.755 | 7.934 | 7.739 | 7.905 | 1,045,864 | +0.15(+1.96%) |
Sep 01, 2004 | 7.668 | 7.860 | 7.655 | 7.753 | 1,172,802 | +0.02(+0.28%) |
Aug 31, 2004 | 7.610 | 7.731 | 7.610 | 7.731 | 1,105,194 | +0.11(+1.45%) |
Aug 30, 2004 | 7.721 | 7.887 | 7.610 | 7.621 | 971,080 | -0.14(-1.75%) |
Aug 27, 2004 | 7.739 | 7.797 | 7.679 | 7.757 | 777,085 | +0.06(+0.78%) |
Aug 26, 2004 | 7.722 | 7.875 | 7.682 | 7.697 | 1,179,701 | -0.06(-0.82%) |
Aug 25, 2004 | 7.682 | 7.798 | 7.643 | 7.760 | 1,112,369 | +0.11(+1.44%) |
Aug 24, 2004 | 7.692 | 7.731 | 7.597 | 7.650 | 1,250,345 | +0.03(+0.45%) |
Aug 23, 2004 | 7.708 | 7.813 | 7.568 | 7.615 | 1,272,974 | -0.09(-1.20%) |
Aug 20, 2004 | 7.661 | 7.733 | 7.557 | 7.708 | 851,316 | +0.05(+0.64%) |
Aug 19, 2004 | 7.721 | 7.739 | 7.601 | 7.659 | 1,083,945 | -0.08(-1.08%) |
Aug 18, 2004 | 7.610 | 7.755 | 7.552 | 7.742 | 1,318,506 | +0.10(+1.28%) |
Aug 17, 2004 | 7.563 | 7.644 | 7.518 | 7.644 | 1,377,560 | +0.07(+0.86%) |
Aug 16, 2004 | 7.572 | 7.664 | 7.528 | 7.579 | 1,824,881 | +0.04(+0.55%) |
Aug 13, 2004 | 7.646 | 7.733 | 7.492 | 7.537 | 1,085,877 | -0.08(-1.02%) |
Aug 12, 2004 | 7.728 | 7.777 | 7.612 | 7.615 | 1,274,905 | -0.16(-2.10%) |
Aug 11, 2004 | 7.746 | 7.844 | 7.701 | 7.778 | 1,063,801 | -0.01(-0.09%) |
Aug 10, 2004 | 7.653 | 7.815 | 7.617 | 7.786 | 1,524,643 | +0.17(+2.26%) |
Aug 09, 2004 | 7.724 | 7.898 | 7.472 | 7.614 | 2,792,374 | +0.14(+1.94%) |
Aug 06, 2004 | 7.744 | 7.755 | 7.454 | 7.469 | 2,657,709 | -0.29(-3.78%) |
Aug 05, 2004 | 7.989 | 7.989 | 7.762 | 7.762 | 1,443,789 | -0.23(-2.84%) |
Aug 04, 2004 | 8.007 | 8.054 | 7.920 | 7.989 | 1,114,024 | +0.01(+0.14%) |
Aug 03, 2004 | 7.990 | 8.114 | 7.972 | 7.978 | 1,221,370 | -0.04(-0.45%) |