Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.784 | 9.387 | 8.745 | 8.889 | 8,912,927 | +0.16(+1.83%) |
Oct 28, 2004 | 8.680 | 8.770 | 8.638 | 8.729 | 3,003,334 | +0.05(+0.56%) |
Oct 27, 2004 | 8.671 | 8.761 | 8.622 | 8.680 | 4,499,609 | +0.01(+0.13%) |
Oct 26, 2004 | 8.689 | 8.692 | 8.583 | 8.668 | 4,228,226 | -0.02(-0.24%) |
Oct 25, 2004 | 8.680 | 8.789 | 8.638 | 8.689 | 3,917,580 | -0.04(-0.43%) |
Oct 22, 2004 | 8.787 | 8.828 | 8.706 | 8.726 | 2,553,330 | -0.06(-0.66%) |
Oct 21, 2004 | 8.664 | 8.819 | 8.645 | 8.784 | 2,824,713 | +0.12(+1.39%) |
Oct 20, 2004 | 8.529 | 8.673 | 8.495 | 8.664 | 3,362,302 | +0.13(+1.58%) |
Oct 19, 2004 | 8.543 | 8.659 | 8.506 | 8.529 | 2,984,782 | -0.01(-0.16%) |
Oct 18, 2004 | 8.541 | 8.580 | 8.451 | 8.543 | 2,558,076 | +0.05(+0.57%) |
Oct 15, 2004 | 8.488 | 8.548 | 8.437 | 8.495 | 2,553,330 | -0.02(-0.27%) |
Oct 14, 2004 | 8.726 | 8.726 | 8.488 | 8.518 | 4,533,262 | -0.21(-2.39%) |
Oct 13, 2004 | 8.740 | 8.863 | 8.685 | 8.726 | 6,096,842 | +0.01(+0.08%) |
Oct 12, 2004 | 8.631 | 8.726 | 8.594 | 8.719 | 3,114,649 | +0.09(+1.02%) |
Oct 11, 2004 | 8.536 | 8.664 | 8.529 | 8.631 | 1,816,842 | +0.10(+1.11%) |
Oct 08, 2004 | 8.701 | 8.701 | 8.504 | 8.536 | 3,817,052 | -0.16(-1.89%) |
Oct 07, 2004 | 8.807 | 8.807 | 8.680 | 8.701 | 3,057,697 | -0.14(-1.62%) |
Oct 06, 2004 | 8.726 | 8.845 | 8.657 | 8.845 | 4,570,367 | +0.20(+2.33%) |
Oct 05, 2004 | 8.592 | 8.675 | 8.550 | 8.643 | 6,017,455 | +0.05(+0.62%) |
Oct 04, 2004 | 8.657 | 8.715 | 8.518 | 8.590 | 6,316,883 | +0.15(+1.81%) |
Oct 01, 2004 | 8.251 | 8.483 | 8.237 | 8.437 | 5,643,387 | +0.23(+2.82%) |
Sep 30, 2004 | 8.066 | 8.240 | 8.006 | 8.205 | 3,887,379 | +0.18(+2.19%) |
Sep 29, 2004 | 7.961 | 8.205 | 7.945 | 8.029 | 2,735,403 | +0.05(+0.64%) |
Sep 28, 2004 | 7.843 | 8.054 | 7.822 | 7.978 | 2,426,915 | +0.14(+1.74%) |
Sep 27, 2004 | 7.950 | 7.950 | 7.737 | 7.841 | 3,955,117 | -0.09(-1.11%) |
Sep 24, 2004 | 8.061 | 8.061 | 7.901 | 7.929 | 5,490,222 | -0.18(-2.20%) |
Sep 23, 2004 | 8.247 | 8.249 | 8.080 | 8.108 | 3,744,568 | -0.17(-2.10%) |
Sep 22, 2004 | 8.270 | 8.362 | 8.237 | 8.281 | 4,597,548 | +0.02(+0.22%) |
Sep 21, 2004 | 8.390 | 8.409 | 8.214 | 8.263 | 4,099,653 | -0.10(-1.25%) |
Sep 20, 2004 | 8.497 | 8.497 | 8.311 | 8.367 | 3,383,443 | -0.13(-1.58%) |
Sep 17, 2004 | 8.400 | 8.518 | 8.381 | 8.502 | 3,944,330 | +0.10(+1.24%) |
Sep 16, 2004 | 8.114 | 8.402 | 8.114 | 8.397 | 5,769,802 | +0.28(+3.48%) |
Sep 15, 2004 | 8.193 | 8.193 | 8.098 | 8.114 | 4,284,746 | -0.08(-0.96%) |
Sep 14, 2004 | 8.216 | 8.216 | 8.066 | 8.193 | 5,655,036 | -0.05(-0.56%) |
Sep 13, 2004 | 7.707 | 8.314 | 7.637 | 8.240 | 10,319,891 | +0.39(+4.93%) |
Sep 10, 2004 | 7.802 | 7.878 | 7.739 | 7.853 | 3,692,794 | +0.05(+0.68%) |
Sep 09, 2004 | 7.683 | 7.834 | 7.660 | 7.799 | 7,520,201 | +0.08(+1.05%) |
Sep 08, 2004 | 8.205 | 8.205 | 7.523 | 7.718 | 26,899,282 | -0.74(-8.74%) |
Sep 07, 2004 | 8.460 | 8.613 | 8.393 | 8.457 | 2,785,883 | +0.09(+1.11%) |
Sep 03, 2004 | 8.566 | 8.566 | 8.309 | 8.365 | 4,270,508 | -0.21(-2.46%) |
Sep 02, 2004 | 8.402 | 8.615 | 8.390 | 8.576 | 3,437,375 | +0.19(+2.21%) |
Sep 01, 2004 | 8.437 | 8.437 | 8.351 | 8.390 | 4,103,104 | -0.07(-0.79%) |
Aug 31, 2004 | 8.525 | 8.601 | 8.393 | 8.457 | 4,424,536 | -0.06(-0.76%) |
Aug 30, 2004 | 8.532 | 8.592 | 8.402 | 8.522 | 2,405,774 | -0.01(-0.11%) |
Aug 27, 2004 | 8.564 | 8.668 | 8.522 | 8.532 | 2,661,625 | +0.01(+0.14%) |
Aug 26, 2004 | 8.490 | 8.610 | 8.490 | 8.520 | 2,515,794 | -0.04(-0.46%) |
Aug 25, 2004 | 8.464 | 8.615 | 8.360 | 8.559 | 3,021,455 | +0.12(+1.43%) |
Aug 24, 2004 | 8.576 | 8.636 | 8.369 | 8.439 | 4,780,052 | -0.11(-1.25%) |
Aug 23, 2004 | 8.650 | 8.731 | 8.520 | 8.546 | 3,480,088 | -0.07(-0.81%) |
Aug 20, 2004 | 8.564 | 8.694 | 8.553 | 8.615 | 2,624,520 | +0.06(+0.68%) |
Aug 19, 2004 | 8.694 | 8.766 | 8.506 | 8.557 | 2,094,266 | -0.16(-1.83%) |
Aug 18, 2004 | 8.638 | 8.752 | 8.594 | 8.717 | 3,020,592 | +0.06(+0.64%) |
Aug 17, 2004 | 8.634 | 8.768 | 8.631 | 8.661 | 2,421,738 | +0.06(+0.70%) |
Aug 16, 2004 | 8.460 | 8.650 | 8.409 | 8.601 | 2,813,927 | +0.14(+1.67%) |
Aug 13, 2004 | 8.652 | 8.694 | 8.425 | 8.460 | 5,223,584 | -0.19(-2.22%) |
Aug 12, 2004 | 8.801 | 8.807 | 8.557 | 8.652 | 5,171,810 | -0.15(-1.66%) |
Aug 11, 2004 | 8.831 | 8.868 | 8.634 | 8.798 | 4,408,141 | -0.12(-1.35%) |
Aug 10, 2004 | 8.807 | 8.986 | 8.801 | 8.919 | 3,811,012 | +0.11(+1.26%) |
Aug 09, 2004 | 8.495 | 8.831 | 8.495 | 8.807 | 6,363,911 | +0.31(+3.68%) |
Aug 06, 2004 | 8.448 | 8.534 | 8.337 | 8.495 | 5,562,274 | -0.06(-0.68%) |
Aug 05, 2004 | 8.483 | 8.564 | 8.462 | 8.553 | 8,208,798 | +0.06(+0.68%) |
Aug 04, 2004 | 8.460 | 8.506 | 8.288 | 8.495 | 10,281,492 | -0.08(-0.95%) |
Aug 03, 2004 | 8.576 | 8.652 | 8.460 | 8.576 | 9,391,839 | -0.08(-0.94%) |