Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.645 | 9.830 | 9.556 | 9.768 | 1,638,102 | +0.06(+0.63%) |
Oct 28, 2004 | 9.698 | 9.756 | 9.587 | 9.707 | 1,451,734 | -0.04(-0.45%) |
Oct 27, 2004 | 9.788 | 9.824 | 9.498 | 9.750 | 2,630,130 | -0.05(-0.48%) |
Oct 26, 2004 | 9.468 | 9.823 | 9.462 | 9.797 | 3,010,320 | +0.32(+3.36%) |
Oct 25, 2004 | 9.404 | 9.504 | 9.286 | 9.478 | 1,641,139 | +0.10(+1.04%) |
Oct 22, 2004 | 9.395 | 9.620 | 9.357 | 9.381 | 2,658,292 | -0.09(-0.90%) |
Oct 21, 2004 | 9.035 | 9.564 | 9.018 | 9.466 | 3,869,267 | +0.33(+3.63%) |
Oct 20, 2004 | 8.770 | 9.147 | 8.763 | 9.134 | 7,598,277 | +0.68(+8.08%) |
Oct 19, 2004 | 8.685 | 8.703 | 8.377 | 8.452 | 1,830,544 | -0.25(-2.89%) |
Oct 18, 2004 | 8.558 | 8.747 | 8.526 | 8.703 | 1,325,004 | +0.14(+1.61%) |
Oct 15, 2004 | 8.350 | 8.635 | 8.348 | 8.566 | 1,766,488 | +0.21(+2.54%) |
Oct 14, 2004 | 8.350 | 8.482 | 8.348 | 8.354 | 981,260 | +0.03(+0.41%) |
Oct 13, 2004 | 8.357 | 8.482 | 8.252 | 8.319 | 1,261,225 | -0.09(-1.06%) |
Oct 12, 2004 | 8.459 | 8.461 | 8.314 | 8.408 | 1,091,976 | -0.06(-0.71%) |
Oct 11, 2004 | 8.510 | 8.546 | 8.439 | 8.468 | 783,296 | -0.01(-0.15%) |
Oct 08, 2004 | 8.475 | 8.548 | 8.426 | 8.481 | 1,105,505 | +0.02(+0.19%) |
Oct 07, 2004 | 8.571 | 8.611 | 8.455 | 8.464 | 859,223 | -0.14(-1.62%) |
Oct 06, 2004 | 8.660 | 8.691 | 8.584 | 8.604 | 1,617,670 | -0.05(-0.54%) |
Oct 05, 2004 | 8.587 | 8.738 | 8.573 | 8.651 | 1,852,356 | +0.08(+0.93%) |
Oct 04, 2004 | 8.597 | 8.707 | 8.549 | 8.571 | 1,152,166 | -0.05(-0.63%) |
Oct 01, 2004 | 8.482 | 8.647 | 8.432 | 8.625 | 1,596,687 | +0.22(+2.67%) |
Sep 30, 2004 | 8.377 | 8.428 | 8.323 | 8.401 | 1,047,524 | -0.00(-0.02%) |
Sep 29, 2004 | 8.193 | 8.403 | 8.164 | 8.403 | 1,556,376 | +0.19(+2.36%) |
Sep 28, 2004 | 8.233 | 8.234 | 8.156 | 8.209 | 1,226,989 | -0.01(-0.13%) |
Sep 27, 2004 | 8.231 | 8.300 | 8.169 | 8.220 | 1,133,667 | -0.04(-0.54%) |
Sep 24, 2004 | 8.109 | 8.321 | 8.064 | 8.264 | 1,207,110 | +0.18(+2.25%) |
Sep 23, 2004 | 8.095 | 8.176 | 8.068 | 8.082 | 1,236,376 | -0.05(-0.67%) |
Sep 22, 2004 | 8.303 | 8.303 | 8.071 | 8.137 | 1,323,072 | -0.16(-1.94%) |
Sep 21, 2004 | 8.276 | 8.330 | 8.222 | 8.298 | 1,206,005 | +0.07(+0.79%) |
Sep 20, 2004 | 8.207 | 8.274 | 8.138 | 8.233 | 926,316 | +0.05(+0.58%) |
Sep 17, 2004 | 8.162 | 8.254 | 8.149 | 8.185 | 1,428,266 | +0.06(+0.78%) |
Sep 16, 2004 | 8.077 | 8.137 | 8.055 | 8.122 | 842,105 | +0.06(+0.76%) |
Sep 15, 2004 | 8.084 | 8.138 | 8.042 | 8.060 | 1,164,866 | -0.01(-0.09%) |
Sep 14, 2004 | 8.122 | 8.137 | 8.015 | 8.068 | 1,672,614 | -0.05(-0.67%) |
Sep 13, 2004 | 8.088 | 8.147 | 8.079 | 8.122 | 1,091,700 | +0.03(+0.31%) |
Sep 10, 2004 | 8.050 | 8.097 | 7.968 | 8.097 | 837,964 | +0.07(+0.86%) |
Sep 09, 2004 | 8.010 | 8.095 | 7.979 | 8.028 | 851,769 | +0.04(+0.50%) |
Sep 08, 2004 | 8.068 | 8.099 | 7.950 | 7.988 | 1,155,479 | -0.07(-0.90%) |
Sep 07, 2004 | 7.887 | 8.060 | 7.859 | 8.060 | 1,488,179 | +0.21(+2.68%) |
Sep 03, 2004 | 7.905 | 7.932 | 7.823 | 7.850 | 1,076,514 | -0.05(-0.64%) |
Sep 02, 2004 | 7.751 | 7.930 | 7.735 | 7.901 | 1,046,419 | +0.15(+1.96%) |
Sep 01, 2004 | 7.664 | 7.856 | 7.651 | 7.749 | 1,173,425 | +0.02(+0.28%) |
Aug 31, 2004 | 7.606 | 7.727 | 7.606 | 7.727 | 1,105,781 | +0.11(+1.45%) |
Aug 30, 2004 | 7.716 | 7.883 | 7.606 | 7.617 | 971,596 | -0.14(-1.75%) |
Aug 27, 2004 | 7.735 | 7.792 | 7.675 | 7.753 | 777,498 | +0.06(+0.78%) |
Aug 26, 2004 | 7.718 | 7.870 | 7.678 | 7.693 | 1,180,328 | -0.06(-0.82%) |
Aug 25, 2004 | 7.678 | 7.794 | 7.639 | 7.756 | 1,112,959 | +0.11(+1.44%) |
Aug 24, 2004 | 7.687 | 7.727 | 7.593 | 7.646 | 1,251,009 | +0.03(+0.45%) |
Aug 23, 2004 | 7.704 | 7.809 | 7.564 | 7.611 | 1,273,650 | -0.09(-1.20%) |
Aug 20, 2004 | 7.657 | 7.729 | 7.553 | 7.704 | 851,769 | +0.05(+0.64%) |
Aug 19, 2004 | 7.716 | 7.735 | 7.597 | 7.655 | 1,084,521 | -0.08(-1.08%) |
Aug 18, 2004 | 7.606 | 7.751 | 7.548 | 7.738 | 1,319,206 | +0.10(+1.28%) |
Aug 17, 2004 | 7.559 | 7.640 | 7.514 | 7.640 | 1,378,292 | +0.07(+0.86%) |
Aug 16, 2004 | 7.568 | 7.660 | 7.524 | 7.575 | 1,825,850 | +0.04(+0.55%) |
Aug 13, 2004 | 7.642 | 7.729 | 7.488 | 7.534 | 1,086,454 | -0.08(-1.02%) |
Aug 12, 2004 | 7.724 | 7.773 | 7.608 | 7.611 | 1,275,582 | -0.16(-2.10%) |
Aug 11, 2004 | 7.742 | 7.840 | 7.696 | 7.774 | 1,064,366 | -0.01(-0.09%) |
Aug 10, 2004 | 7.649 | 7.811 | 7.613 | 7.782 | 1,525,453 | +0.17(+2.26%) |
Aug 09, 2004 | 7.720 | 7.894 | 7.468 | 7.610 | 2,793,857 | +0.14(+1.94%) |
Aug 06, 2004 | 7.740 | 7.751 | 7.450 | 7.465 | 2,659,120 | -0.29(-3.78%) |
Aug 05, 2004 | 7.984 | 7.984 | 7.758 | 7.758 | 1,444,556 | -0.23(-2.84%) |
Aug 04, 2004 | 8.003 | 8.050 | 7.916 | 7.984 | 1,114,616 | +0.01(+0.14%) |
Aug 03, 2004 | 7.986 | 8.109 | 7.968 | 7.974 | 1,222,019 | -0.04(-0.45%) |