Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.787 | 8.843 | 8.770 | 8.843 | 6,038,956 | +0.08(+0.93%) |
Oct 28, 2004 | 8.797 | 8.799 | 8.657 | 8.762 | 6,184,430 | -0.04(-0.50%) |
Oct 27, 2004 | 8.909 | 8.921 | 8.791 | 8.806 | 5,163,208 | -0.12(-1.31%) |
Oct 26, 2004 | 8.734 | 8.923 | 8.715 | 8.923 | 5,034,464 | +0.19(+2.17%) |
Oct 25, 2004 | 8.799 | 8.826 | 8.721 | 8.733 | 5,839,658 | -0.03(-0.30%) |
Oct 22, 2004 | 8.800 | 8.846 | 8.759 | 8.759 | 5,968,038 | -0.04(-0.45%) |
Oct 21, 2004 | 8.819 | 8.848 | 8.734 | 8.799 | 12,126,647 | -0.15(-1.66%) |
Oct 20, 2004 | 8.916 | 8.949 | 8.881 | 8.947 | 5,281,041 | +0.05(+0.59%) |
Oct 19, 2004 | 8.956 | 8.998 | 8.877 | 8.895 | 3,993,603 | -0.06(-0.71%) |
Oct 18, 2004 | 8.956 | 8.987 | 8.929 | 8.958 | 3,781,576 | -0.00(-0.05%) |
Oct 15, 2004 | 8.964 | 9.005 | 8.956 | 8.962 | 5,232,671 | +0.02(+0.17%) |
Oct 14, 2004 | 8.939 | 8.975 | 8.923 | 8.947 | 3,000,021 | -0.02(-0.25%) |
Oct 13, 2004 | 9.105 | 9.122 | 8.945 | 8.969 | 4,307,098 | -0.14(-1.51%) |
Oct 12, 2004 | 9.055 | 9.112 | 9.008 | 9.107 | 7,655,527 | +0.05(+0.59%) |
Oct 11, 2004 | 9.074 | 9.094 | 9.038 | 9.053 | 3,281,875 | -0.02(-0.18%) |
Oct 08, 2004 | 9.037 | 9.074 | 9.003 | 9.070 | 3,392,435 | +0.07(+0.75%) |
Oct 07, 2004 | 9.074 | 9.081 | 8.998 | 9.002 | 4,542,037 | -0.08(-0.83%) |
Oct 06, 2004 | 9.006 | 9.078 | 8.971 | 9.078 | 4,028,153 | +0.07(+0.79%) |
Oct 05, 2004 | 9.022 | 9.060 | 8.991 | 9.006 | 5,031,554 | -0.02(-0.17%) |
Oct 04, 2004 | 9.033 | 9.049 | 8.997 | 9.022 | 4,475,483 | -0.01(-0.12%) |
Oct 01, 2004 | 8.971 | 9.060 | 8.965 | 9.033 | 4,807,526 | +0.06(+0.69%) |
Sep 30, 2004 | 8.936 | 8.982 | 8.916 | 8.971 | 4,056,156 | +0.01(+0.08%) |
Sep 29, 2004 | 8.931 | 8.964 | 8.890 | 8.964 | 3,091,669 | +0.01(+0.06%) |
Sep 28, 2004 | 8.957 | 8.994 | 8.935 | 8.958 | 3,972,146 | +0.03(+0.39%) |
Sep 27, 2004 | 8.885 | 8.975 | 8.861 | 8.924 | 3,469,899 | +0.04(+0.48%) |
Sep 24, 2004 | 8.887 | 8.905 | 8.868 | 8.881 | 4,072,522 | -0.00(-0.05%) |
Sep 23, 2004 | 8.925 | 8.934 | 8.870 | 8.885 | 3,740,843 | -0.05(-0.58%) |
Sep 22, 2004 | 9.012 | 9.020 | 8.931 | 8.938 | 4,141,258 | -0.08(-0.93%) |
Sep 21, 2004 | 8.984 | 9.044 | 8.945 | 9.022 | 5,137,022 | +0.06(+0.64%) |
Sep 20, 2004 | 8.957 | 8.993 | 8.940 | 8.964 | 5,391,237 | +0.03(+0.37%) |
Sep 17, 2004 | 8.991 | 8.994 | 8.929 | 8.931 | 10,629,000 | -0.06(-0.67%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.929 | 8.991 | 6,048,048 | +0.05(+0.52%) |
Sep 15, 2004 | 8.960 | 8.982 | 8.923 | 8.945 | 4,333,283 | +0.01(+0.09%) |
Sep 14, 2004 | 8.971 | 8.989 | 8.923 | 8.936 | 6,495,742 | -0.03(-0.38%) |
Sep 13, 2004 | 9.031 | 9.031 | 8.935 | 8.971 | 5,625,449 | -0.06(-0.67%) |
Sep 10, 2004 | 8.994 | 9.045 | 8.968 | 9.031 | 5,406,148 | +0.02(+0.20%) |
Sep 09, 2004 | 8.964 | 9.056 | 8.958 | 9.013 | 8,244,694 | +0.04(+0.48%) |
Sep 08, 2004 | 8.936 | 8.983 | 8.920 | 8.971 | 14,608,420 | -0.02(-0.28%) |
Sep 07, 2004 | 8.924 | 8.995 | 8.916 | 8.995 | 4,015,060 | +0.09(+1.03%) |
Sep 03, 2004 | 8.923 | 8.932 | 8.855 | 8.903 | 2,305,023 | -0.03(-0.37%) |
Sep 02, 2004 | 8.947 | 8.953 | 8.892 | 8.936 | 3,530,634 | -0.02(-0.20%) |
Sep 01, 2004 | 8.936 | 8.954 | 8.891 | 8.954 | 4,183,445 | +0.03(+0.37%) |
Aug 31, 2004 | 8.888 | 8.923 | 8.848 | 8.921 | 3,738,661 | +0.05(+0.62%) |
Aug 30, 2004 | 8.880 | 8.906 | 8.847 | 8.866 | 2,281,383 | -0.03(-0.31%) |
Aug 27, 2004 | 8.906 | 8.906 | 8.881 | 8.894 | 1,302,712 | -0.00(-0.05%) |
Aug 26, 2004 | 8.913 | 8.923 | 8.884 | 8.898 | 3,075,667 | +0.01(+0.14%) |
Aug 25, 2004 | 8.819 | 8.901 | 8.802 | 8.885 | 7,633,706 | +0.00(+0.00%) |
Aug 24, 2004 | 8.879 | 8.907 | 8.826 | 8.885 | 4,263,092 | +0.01(+0.08%) |
Aug 23, 2004 | 8.909 | 8.936 | 8.879 | 8.879 | 2,393,398 | -0.02(-0.19%) |
Aug 20, 2004 | 8.887 | 8.923 | 8.865 | 8.895 | 3,836,128 | +0.00(+0.05%) |
Aug 19, 2004 | 8.905 | 8.932 | 8.854 | 8.891 | 3,038,208 | -0.05(-0.54%) |
Aug 18, 2004 | 8.861 | 8.939 | 8.854 | 8.939 | 3,775,393 | +0.08(+0.88%) |
Aug 17, 2004 | 8.851 | 8.863 | 8.797 | 8.861 | 3,451,715 | +0.01(+0.11%) |
Aug 16, 2004 | 8.734 | 8.852 | 8.727 | 8.851 | 3,214,230 | +0.12(+1.32%) |
Aug 13, 2004 | 8.758 | 8.769 | 8.677 | 8.736 | 1,940,612 | -0.00(-0.02%) |
Aug 12, 2004 | 8.747 | 8.791 | 8.718 | 8.737 | 2,309,750 | -0.02(-0.22%) |
Aug 11, 2004 | 8.694 | 8.763 | 8.652 | 8.756 | 2,856,730 | +0.04(+0.47%) |
Aug 10, 2004 | 8.664 | 8.721 | 8.617 | 8.715 | 2,178,097 | +0.06(+0.72%) |
Aug 09, 2004 | 8.734 | 8.748 | 8.606 | 8.653 | 3,339,701 | -0.05(-0.58%) |
Aug 06, 2004 | 8.690 | 8.806 | 8.668 | 8.704 | 5,048,284 | +0.01(+0.16%) |
Aug 05, 2004 | 8.780 | 8.787 | 8.670 | 8.690 | 3,517,178 | -0.07(-0.85%) |
Aug 04, 2004 | 8.690 | 8.778 | 8.664 | 8.764 | 3,837,583 | +0.04(+0.46%) |
Aug 03, 2004 | 8.723 | 8.745 | 8.668 | 8.725 | 3,475,355 | -0.01(-0.06%) |