Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.769 | 7.993 | 7.760 | 7.891 | 9,635,512 | +0.12(+1.57%) |
Oct 28, 2004 | 7.711 | 7.830 | 7.675 | 7.769 | 8,340,889 | +0.02(+0.24%) |
Oct 27, 2004 | 7.406 | 7.766 | 7.375 | 7.750 | 7,960,813 | +0.32(+4.32%) |
Oct 26, 2004 | 7.305 | 7.535 | 7.289 | 7.430 | 8,946,325 | +0.16(+2.15%) |
Oct 25, 2004 | 7.289 | 7.308 | 7.237 | 7.273 | 4,291,116 | -0.06(-0.77%) |
Oct 22, 2004 | 7.328 | 7.398 | 7.302 | 7.330 | 3,567,406 | +0.03(+0.34%) |
Oct 21, 2004 | 7.242 | 7.336 | 7.195 | 7.305 | 4,218,873 | +0.03(+0.41%) |
Oct 20, 2004 | 7.220 | 7.292 | 7.194 | 7.275 | 6,080,892 | +0.06(+0.78%) |
Oct 19, 2004 | 7.179 | 7.317 | 7.179 | 7.219 | 6,194,372 | +0.05(+0.68%) |
Oct 18, 2004 | 7.017 | 7.178 | 6.978 | 7.170 | 4,766,131 | +0.16(+2.30%) |
Oct 15, 2004 | 6.990 | 7.090 | 6.943 | 7.009 | 6,627,511 | +0.04(+0.52%) |
Oct 14, 2004 | 7.101 | 7.103 | 6.961 | 6.973 | 6,079,614 | -0.15(-2.07%) |
Oct 13, 2004 | 7.242 | 7.258 | 7.053 | 7.120 | 7,379,991 | -0.10(-1.39%) |
Oct 12, 2004 | 7.366 | 7.366 | 7.158 | 7.220 | 9,086,656 | -0.14(-1.95%) |
Oct 11, 2004 | 7.403 | 7.441 | 7.355 | 7.364 | 3,918,073 | -0.04(-0.53%) |
Oct 08, 2004 | 7.450 | 7.508 | 7.350 | 7.403 | 4,525,746 | -0.05(-0.63%) |
Oct 07, 2004 | 7.469 | 7.696 | 7.392 | 7.450 | 8,121,602 | +0.01(+0.15%) |
Oct 06, 2004 | 7.430 | 7.483 | 7.394 | 7.439 | 4,222,389 | -0.00(-0.04%) |
Oct 05, 2004 | 7.458 | 7.485 | 7.380 | 7.442 | 6,470,878 | -0.02(-0.21%) |
Oct 04, 2004 | 7.273 | 7.492 | 7.273 | 7.458 | 7,293,363 | +0.29(+4.04%) |
Oct 01, 2004 | 7.140 | 7.259 | 7.117 | 7.169 | 4,472,363 | +0.06(+0.88%) |
Sep 30, 2004 | 7.075 | 7.139 | 7.026 | 7.106 | 4,130,966 | +0.03(+0.44%) |
Sep 29, 2004 | 7.040 | 7.093 | 7.031 | 7.075 | 4,922,125 | +0.04(+0.51%) |
Sep 28, 2004 | 7.092 | 7.101 | 6.953 | 7.039 | 5,339,921 | -0.06(-0.84%) |
Sep 27, 2004 | 7.203 | 7.228 | 7.093 | 7.098 | 7,231,988 | -0.18(-2.51%) |
Sep 24, 2004 | 7.190 | 7.352 | 7.156 | 7.281 | 4,875,774 | +0.09(+1.26%) |
Sep 23, 2004 | 7.211 | 7.273 | 7.187 | 7.190 | 5,034,006 | -0.03(-0.35%) |
Sep 22, 2004 | 7.258 | 7.272 | 7.186 | 7.215 | 5,465,227 | -0.07(-0.97%) |
Sep 21, 2004 | 7.226 | 7.312 | 7.220 | 7.286 | 4,445,831 | +0.08(+1.06%) |
Sep 20, 2004 | 7.211 | 7.225 | 7.119 | 7.209 | 5,015,785 | -0.00(-0.02%) |
Sep 17, 2004 | 7.283 | 7.297 | 7.181 | 7.211 | 6,146,423 | -0.06(-0.88%) |
Sep 16, 2004 | 7.195 | 7.320 | 7.159 | 7.275 | 8,265,129 | +0.09(+1.22%) |
Sep 15, 2004 | 7.195 | 7.231 | 7.129 | 7.187 | 5,718,718 | -0.01(-0.15%) |
Sep 14, 2004 | 7.148 | 7.251 | 7.070 | 7.198 | 6,412,380 | +0.07(+1.03%) |
Sep 13, 2004 | 7.083 | 7.153 | 7.058 | 7.125 | 6,757,613 | +0.09(+1.29%) |
Sep 10, 2004 | 6.907 | 7.061 | 6.873 | 7.034 | 4,838,374 | +0.13(+1.86%) |
Sep 09, 2004 | 7.000 | 7.001 | 6.806 | 6.906 | 9,301,148 | -0.13(-1.89%) |
Sep 08, 2004 | 7.175 | 7.231 | 7.018 | 7.039 | 8,100,185 | -0.18(-2.43%) |
Sep 07, 2004 | 7.109 | 7.245 | 7.045 | 7.214 | 9,322,245 | +0.13(+1.86%) |
Sep 03, 2004 | 6.945 | 7.103 | 6.945 | 7.083 | 5,102,093 | +0.13(+1.87%) |
Sep 02, 2004 | 6.745 | 6.979 | 6.745 | 6.953 | 10,808,025 | +0.21(+3.11%) |
Sep 01, 2004 | 6.796 | 6.801 | 6.715 | 6.743 | 7,358,254 | -0.05(-0.67%) |
Aug 31, 2004 | 6.931 | 6.962 | 6.695 | 6.788 | 11,469,082 | -0.17(-2.49%) |
Aug 30, 2004 | 7.000 | 7.007 | 6.957 | 6.962 | 4,038,584 | -0.08(-1.09%) |
Aug 27, 2004 | 7.000 | 7.054 | 6.953 | 7.039 | 5,162,829 | +0.01(+0.16%) |
Aug 26, 2004 | 6.984 | 7.056 | 6.962 | 7.028 | 4,670,872 | +0.01(+0.18%) |
Aug 25, 2004 | 7.011 | 7.032 | 6.953 | 7.015 | 4,737,042 | +0.00(+0.07%) |
Aug 24, 2004 | 7.039 | 7.093 | 6.987 | 7.011 | 6,155,373 | -0.01(-0.16%) |
Aug 23, 2004 | 6.981 | 7.043 | 6.923 | 7.022 | 5,822,607 | +0.05(+0.65%) |
Aug 20, 2004 | 7.000 | 7.009 | 6.951 | 6.976 | 6,748,343 | -0.06(-0.82%) |
Aug 19, 2004 | 7.078 | 7.103 | 6.998 | 7.034 | 7,487,077 | -0.04(-0.62%) |
Aug 18, 2004 | 7.047 | 7.083 | 6.965 | 7.078 | 8,113,611 | +0.00(+0.00%) |
Aug 17, 2004 | 7.087 | 7.195 | 7.018 | 7.078 | 7,618,138 | +0.01(+0.11%) |
Aug 16, 2004 | 6.953 | 7.072 | 6.885 | 7.070 | 9,074,829 | +0.10(+1.39%) |
Aug 13, 2004 | 6.937 | 6.973 | 6.892 | 6.973 | 6,062,672 | +0.10(+1.43%) |
Aug 12, 2004 | 6.984 | 7.065 | 6.815 | 6.874 | 7,299,117 | -0.09(-1.24%) |
Aug 11, 2004 | 7.117 | 7.117 | 6.885 | 6.961 | 9,400,242 | -0.24(-3.30%) |
Aug 10, 2004 | 7.025 | 7.222 | 7.025 | 7.198 | 7,239,340 | +0.18(+2.49%) |
Aug 09, 2004 | 6.995 | 7.120 | 6.971 | 7.023 | 4,527,664 | +0.01(+0.11%) |
Aug 06, 2004 | 7.139 | 7.142 | 6.978 | 7.015 | 4,321,803 | -0.13(-1.77%) |
Aug 05, 2004 | 7.322 | 7.352 | 7.129 | 7.142 | 6,270,131 | -0.18(-2.44%) |
Aug 04, 2004 | 7.359 | 7.419 | 7.297 | 7.320 | 4,496,018 | -0.07(-0.93%) |
Aug 03, 2004 | 7.591 | 7.592 | 7.370 | 7.389 | 4,533,738 | -0.24(-3.16%) |