Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 7.776 | 8.000 | 7.767 | 7.898 | 9,627,159 | +0.12(+1.57%) |
Oct 28, 2004 | 7.718 | 7.837 | 7.682 | 7.776 | 8,333,658 | +0.02(+0.24%) |
Oct 27, 2004 | 7.413 | 7.773 | 7.381 | 7.757 | 7,953,912 | +0.32(+4.32%) |
Oct 26, 2004 | 7.311 | 7.541 | 7.295 | 7.436 | 8,938,569 | +0.16(+2.15%) |
Oct 25, 2004 | 7.295 | 7.314 | 7.244 | 7.280 | 4,287,396 | -0.06(-0.77%) |
Oct 22, 2004 | 7.334 | 7.405 | 7.308 | 7.336 | 3,564,313 | +0.03(+0.34%) |
Oct 21, 2004 | 7.248 | 7.342 | 7.201 | 7.311 | 4,215,215 | +0.03(+0.41%) |
Oct 20, 2004 | 7.226 | 7.298 | 7.200 | 7.281 | 6,075,621 | +0.06(+0.78%) |
Oct 19, 2004 | 7.186 | 7.324 | 7.186 | 7.225 | 6,189,002 | +0.05(+0.68%) |
Oct 18, 2004 | 7.023 | 7.184 | 6.984 | 7.176 | 4,761,999 | +0.16(+2.30%) |
Oct 15, 2004 | 6.996 | 7.096 | 6.949 | 7.015 | 6,621,766 | +0.04(+0.52%) |
Oct 14, 2004 | 7.107 | 7.109 | 6.967 | 6.979 | 6,074,343 | -0.15(-2.07%) |
Oct 13, 2004 | 7.248 | 7.264 | 7.059 | 7.126 | 7,373,593 | -0.10(-1.39%) |
Oct 12, 2004 | 7.372 | 7.372 | 7.164 | 7.226 | 9,078,778 | -0.14(-1.95%) |
Oct 11, 2004 | 7.410 | 7.447 | 7.361 | 7.370 | 3,914,676 | -0.04(-0.53%) |
Oct 08, 2004 | 7.457 | 7.514 | 7.356 | 7.410 | 4,521,823 | -0.05(-0.63%) |
Oct 07, 2004 | 7.475 | 7.702 | 7.399 | 7.457 | 8,114,561 | +0.01(+0.15%) |
Oct 06, 2004 | 7.436 | 7.489 | 7.400 | 7.446 | 4,218,729 | -0.00(-0.04%) |
Oct 05, 2004 | 7.464 | 7.491 | 7.386 | 7.449 | 6,465,268 | -0.02(-0.21%) |
Oct 04, 2004 | 7.280 | 7.499 | 7.280 | 7.464 | 7,287,040 | +0.29(+4.04%) |
Oct 01, 2004 | 7.147 | 7.266 | 7.123 | 7.175 | 4,468,486 | +0.06(+0.88%) |
Sep 30, 2004 | 7.081 | 7.145 | 7.032 | 7.112 | 4,127,385 | +0.03(+0.44%) |
Sep 29, 2004 | 7.046 | 7.100 | 7.037 | 7.081 | 4,917,858 | +0.04(+0.51%) |
Sep 28, 2004 | 7.098 | 7.107 | 6.959 | 7.045 | 5,335,291 | -0.06(-0.84%) |
Sep 27, 2004 | 7.209 | 7.234 | 7.100 | 7.104 | 7,225,719 | -0.18(-2.51%) |
Sep 24, 2004 | 7.197 | 7.358 | 7.162 | 7.287 | 4,871,547 | +0.09(+1.26%) |
Sep 23, 2004 | 7.217 | 7.280 | 7.194 | 7.197 | 5,029,642 | -0.03(-0.35%) |
Sep 22, 2004 | 7.264 | 7.278 | 7.192 | 7.222 | 5,460,489 | -0.07(-0.97%) |
Sep 21, 2004 | 7.233 | 7.319 | 7.226 | 7.292 | 4,441,977 | +0.08(+1.06%) |
Sep 20, 2004 | 7.217 | 7.231 | 7.125 | 7.215 | 5,011,437 | -0.00(-0.02%) |
Sep 17, 2004 | 7.289 | 7.303 | 7.187 | 7.217 | 6,141,094 | -0.06(-0.88%) |
Sep 16, 2004 | 7.201 | 7.327 | 7.165 | 7.281 | 8,257,964 | +0.09(+1.22%) |
Sep 15, 2004 | 7.201 | 7.237 | 7.136 | 7.194 | 5,713,760 | -0.01(-0.15%) |
Sep 14, 2004 | 7.154 | 7.258 | 7.076 | 7.205 | 6,406,821 | +0.07(+1.03%) |
Sep 13, 2004 | 7.089 | 7.159 | 7.064 | 7.131 | 6,751,754 | +0.09(+1.29%) |
Sep 10, 2004 | 6.913 | 7.067 | 6.879 | 7.040 | 4,834,179 | +0.13(+1.86%) |
Sep 09, 2004 | 7.006 | 7.007 | 6.812 | 6.912 | 9,293,084 | -0.13(-1.89%) |
Sep 08, 2004 | 7.181 | 7.237 | 7.024 | 7.045 | 8,093,163 | -0.18(-2.43%) |
Sep 07, 2004 | 7.115 | 7.251 | 7.051 | 7.220 | 9,314,164 | +0.13(+1.86%) |
Sep 03, 2004 | 6.951 | 7.109 | 6.951 | 7.089 | 5,097,670 | +0.13(+1.87%) |
Sep 02, 2004 | 6.751 | 6.985 | 6.751 | 6.959 | 10,798,655 | +0.21(+3.11%) |
Sep 01, 2004 | 6.802 | 6.807 | 6.721 | 6.749 | 7,351,875 | -0.05(-0.67%) |
Aug 31, 2004 | 6.937 | 6.968 | 6.700 | 6.794 | 11,459,139 | -0.17(-2.49%) |
Aug 30, 2004 | 7.006 | 7.014 | 6.963 | 6.968 | 4,035,083 | -0.08(-1.09%) |
Aug 27, 2004 | 7.006 | 7.060 | 6.959 | 7.045 | 5,158,353 | +0.01(+0.16%) |
Aug 26, 2004 | 6.990 | 7.062 | 6.968 | 7.034 | 4,666,823 | +0.01(+0.18%) |
Aug 25, 2004 | 7.017 | 7.039 | 6.959 | 7.021 | 4,732,935 | +0.00(+0.07%) |
Aug 24, 2004 | 7.045 | 7.100 | 6.993 | 7.017 | 6,150,037 | -0.01(-0.16%) |
Aug 23, 2004 | 6.987 | 7.050 | 6.929 | 7.028 | 5,817,559 | +0.05(+0.65%) |
Aug 20, 2004 | 7.006 | 7.015 | 6.957 | 6.982 | 6,742,492 | -0.06(-0.82%) |
Aug 19, 2004 | 7.084 | 7.109 | 7.004 | 7.040 | 7,480,586 | -0.04(-0.62%) |
Aug 18, 2004 | 7.053 | 7.089 | 6.971 | 7.084 | 8,106,577 | +0.00(+0.00%) |
Aug 17, 2004 | 7.093 | 7.201 | 7.024 | 7.084 | 7,611,533 | +0.01(+0.11%) |
Aug 16, 2004 | 6.959 | 7.078 | 6.891 | 7.076 | 9,066,961 | +0.10(+1.39%) |
Aug 13, 2004 | 6.943 | 6.979 | 6.898 | 6.979 | 6,057,416 | +0.10(+1.43%) |
Aug 12, 2004 | 6.990 | 7.071 | 6.821 | 6.880 | 7,292,789 | -0.09(-1.24%) |
Aug 11, 2004 | 7.123 | 7.123 | 6.891 | 6.967 | 9,392,093 | -0.24(-3.30%) |
Aug 10, 2004 | 7.031 | 7.228 | 7.031 | 7.205 | 7,233,064 | +0.18(+2.49%) |
Aug 09, 2004 | 7.001 | 7.126 | 6.978 | 7.029 | 4,523,739 | +0.01(+0.11%) |
Aug 06, 2004 | 7.145 | 7.148 | 6.984 | 7.021 | 4,318,057 | -0.13(-1.77%) |
Aug 05, 2004 | 7.328 | 7.358 | 7.136 | 7.148 | 6,264,695 | -0.18(-2.44%) |
Aug 04, 2004 | 7.366 | 7.425 | 7.303 | 7.327 | 4,492,120 | -0.07(-0.93%) |
Aug 03, 2004 | 7.597 | 7.599 | 7.377 | 7.396 | 4,529,808 | -0.24(-3.16%) |