Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.247 | 8.409 | 8.232 | 8.347 | 5,767,286 | +0.05(+0.61%) |
Oct 28, 2004 | 8.240 | 8.329 | 8.189 | 8.296 | 5,418,525 | +0.04(+0.44%) |
Oct 27, 2004 | 8.026 | 8.324 | 7.995 | 8.260 | 7,343,906 | +0.19(+2.37%) |
Oct 26, 2004 | 7.833 | 8.123 | 7.831 | 8.069 | 8,325,973 | +0.21(+2.67%) |
Oct 25, 2004 | 7.769 | 7.917 | 7.719 | 7.859 | 5,331,058 | +0.05(+0.66%) |
Oct 22, 2004 | 8.002 | 8.014 | 7.759 | 7.807 | 8,515,854 | -0.14(-1.74%) |
Oct 21, 2004 | 7.948 | 8.010 | 7.466 | 7.946 | 30,240,332 | -0.36(-4.29%) |
Oct 20, 2004 | 8.382 | 8.526 | 8.283 | 8.302 | 9,826,752 | -0.02(-0.27%) |
Oct 19, 2004 | 8.326 | 8.444 | 8.265 | 8.325 | 6,933,144 | -0.00(-0.01%) |
Oct 18, 2004 | 8.340 | 8.358 | 8.189 | 8.326 | 6,478,094 | +0.02(+0.29%) |
Oct 15, 2004 | 8.128 | 8.352 | 8.090 | 8.302 | 8,642,626 | +0.22(+2.67%) |
Oct 14, 2004 | 8.185 | 8.215 | 7.916 | 8.087 | 9,022,387 | -0.12(-1.47%) |
Oct 13, 2004 | 8.417 | 8.454 | 8.170 | 8.207 | 7,793,420 | -0.16(-1.96%) |
Oct 12, 2004 | 8.412 | 8.414 | 8.268 | 8.371 | 4,361,725 | -0.04(-0.52%) |
Oct 11, 2004 | 8.320 | 8.439 | 8.238 | 8.414 | 3,550,163 | +0.18(+2.13%) |
Oct 08, 2004 | 8.417 | 8.429 | 8.225 | 8.238 | 5,697,534 | -0.17(-1.99%) |
Oct 07, 2004 | 8.586 | 8.609 | 8.385 | 8.406 | 5,906,790 | -0.14(-1.63%) |
Oct 06, 2004 | 8.598 | 8.598 | 8.453 | 8.545 | 4,076,626 | +0.03(+0.38%) |
Oct 05, 2004 | 8.476 | 8.597 | 8.458 | 8.513 | 5,058,139 | -0.01(-0.10%) |
Oct 04, 2004 | 8.564 | 8.657 | 8.461 | 8.521 | 6,464,254 | +0.02(+0.24%) |
Oct 01, 2004 | 8.423 | 8.583 | 8.267 | 8.501 | 6,806,372 | +0.18(+2.13%) |
Sep 30, 2004 | 8.222 | 8.340 | 8.141 | 8.324 | 7,309,030 | +0.13(+1.63%) |
Sep 29, 2004 | 8.073 | 8.213 | 8.038 | 8.190 | 5,198,197 | +0.11(+1.40%) |
Sep 28, 2004 | 8.012 | 8.120 | 7.958 | 8.077 | 4,571,535 | +0.04(+0.54%) |
Sep 27, 2004 | 8.093 | 8.132 | 7.978 | 8.034 | 6,870,035 | -0.12(-1.45%) |
Sep 24, 2004 | 8.034 | 8.213 | 8.013 | 8.152 | 6,344,679 | +0.14(+1.73%) |
Sep 23, 2004 | 8.112 | 8.163 | 8.012 | 8.013 | 6,188,013 | -0.10(-1.17%) |
Sep 22, 2004 | 8.093 | 8.175 | 8.038 | 8.108 | 7,913,549 | -0.04(-0.47%) |
Sep 21, 2004 | 7.951 | 8.230 | 7.946 | 8.147 | 8,391,296 | +0.17(+2.14%) |
Sep 20, 2004 | 7.904 | 8.091 | 7.882 | 7.976 | 10,234,746 | +0.15(+1.97%) |
Sep 17, 2004 | 7.670 | 7.947 | 7.668 | 7.822 | 10,425,181 | +0.21(+2.77%) |
Sep 16, 2004 | 7.641 | 7.647 | 7.557 | 7.611 | 3,415,641 | +0.01(+0.14%) |
Sep 15, 2004 | 7.678 | 7.713 | 7.576 | 7.600 | 6,685,690 | -0.10(-1.34%) |
Sep 14, 2004 | 7.733 | 7.792 | 7.651 | 7.704 | 5,239,716 | -0.02(-0.27%) |
Sep 13, 2004 | 7.563 | 7.768 | 7.510 | 7.724 | 10,182,156 | +0.19(+2.51%) |
Sep 10, 2004 | 7.581 | 7.599 | 7.435 | 7.535 | 5,953,845 | -0.06(-0.75%) |
Sep 09, 2004 | 7.687 | 7.695 | 7.551 | 7.592 | 4,525,587 | -0.01(-0.16%) |
Sep 08, 2004 | 7.635 | 7.745 | 7.604 | 7.604 | 6,710,601 | -0.08(-1.02%) |
Sep 07, 2004 | 7.593 | 7.825 | 7.558 | 7.682 | 8,320,990 | +0.13(+1.71%) |
Sep 03, 2004 | 7.642 | 7.674 | 7.505 | 7.553 | 4,244,364 | -0.10(-1.27%) |
Sep 02, 2004 | 7.333 | 7.677 | 7.315 | 7.651 | 7,744,705 | +0.29(+3.96%) |
Sep 01, 2004 | 7.248 | 7.362 | 7.165 | 7.359 | 6,008,097 | +0.11(+1.53%) |
Aug 31, 2004 | 7.241 | 7.280 | 7.128 | 7.248 | 3,560,128 | +0.01(+0.17%) |
Aug 30, 2004 | 7.309 | 7.312 | 7.226 | 7.236 | 2,564,776 | -0.08(-1.04%) |
Aug 27, 2004 | 7.297 | 7.335 | 7.268 | 7.312 | 2,021,152 | -0.01(-0.16%) |
Aug 26, 2004 | 7.246 | 7.385 | 7.227 | 7.324 | 2,337,804 | -0.00(-0.02%) |
Aug 25, 2004 | 7.288 | 7.340 | 7.218 | 7.326 | 4,670,627 | +0.07(+0.95%) |
Aug 24, 2004 | 7.085 | 7.280 | 7.064 | 7.257 | 6,228,425 | +0.20(+2.76%) |
Aug 23, 2004 | 7.044 | 7.092 | 6.976 | 7.062 | 4,355,635 | +0.01(+0.12%) |
Aug 20, 2004 | 6.990 | 7.093 | 6.949 | 7.053 | 3,824,190 | +0.05(+0.77%) |
Aug 19, 2004 | 7.112 | 7.115 | 6.915 | 6.999 | 4,557,695 | -0.09(-1.22%) |
Aug 18, 2004 | 7.047 | 7.104 | 6.988 | 7.086 | 5,013,298 | +0.04(+0.58%) |
Aug 17, 2004 | 7.114 | 7.187 | 7.004 | 7.045 | 5,999,793 | -0.07(-0.98%) |
Aug 16, 2004 | 6.984 | 7.124 | 6.898 | 7.115 | 5,234,734 | +0.21(+3.09%) |
Aug 13, 2004 | 7.040 | 7.045 | 6.844 | 6.902 | 5,719,677 | -0.10(-1.36%) |
Aug 12, 2004 | 7.110 | 7.138 | 6.968 | 6.997 | 4,740,933 | -0.16(-2.29%) |
Aug 11, 2004 | 7.173 | 7.191 | 7.039 | 7.161 | 5,113,498 | -0.03(-0.44%) |
Aug 10, 2004 | 7.006 | 7.192 | 6.975 | 7.192 | 6,609,848 | +0.22(+3.11%) |
Aug 09, 2004 | 6.957 | 7.057 | 6.957 | 6.975 | 3,879,549 | -0.01(-0.17%) |
Aug 06, 2004 | 7.081 | 7.106 | 6.957 | 6.987 | 6,986,288 | -0.10(-1.43%) |
Aug 05, 2004 | 7.360 | 7.360 | 7.087 | 7.088 | 5,394,721 | -0.19(-2.65%) |
Aug 04, 2004 | 7.247 | 7.320 | 7.193 | 7.281 | 5,600,102 | +0.05(+0.73%) |
Aug 03, 2004 | 7.329 | 7.412 | 7.227 | 7.228 | 7,185,580 | -0.20(-2.75%) |