Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.367 | 9.519 | 9.350 | 9.515 | 11,978,568 | +0.15(+1.60%) |
Oct 28, 2004 | 9.536 | 9.571 | 9.272 | 9.365 | 17,340,724 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.792 | 9.504 | 9.584 | 20,372,028 | -0.17(-1.75%) |
Oct 26, 2004 | 9.580 | 9.754 | 9.552 | 9.754 | 11,133,241 | +0.17(+1.78%) |
Oct 25, 2004 | 9.570 | 9.668 | 9.565 | 9.584 | 12,623,197 | +0.01(+0.14%) |
Oct 22, 2004 | 9.500 | 9.610 | 9.440 | 9.570 | 15,968,175 | +0.12(+1.28%) |
Oct 21, 2004 | 9.446 | 9.570 | 9.388 | 9.449 | 15,494,119 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.437 | 9.245 | 9.430 | 12,503,575 | +0.18(+1.90%) |
Oct 19, 2004 | 9.262 | 9.317 | 9.197 | 9.254 | 11,884,200 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.497 | 9.250 | 9.274 | 13,251,875 | -0.20(-2.16%) |
Oct 15, 2004 | 9.491 | 9.518 | 9.407 | 9.479 | 12,771,616 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.403 | 15,159,621 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.535 | 9.276 | 9.368 | 22,147,304 | -0.27(-2.80%) |
Oct 12, 2004 | 9.790 | 9.894 | 9.627 | 9.638 | 14,874,301 | -0.20(-2.01%) |
Oct 11, 2004 | 9.941 | 9.965 | 9.762 | 9.835 | 11,644,956 | -0.10(-1.06%) |
Oct 08, 2004 | 9.877 | 10.01 | 9.820 | 9.940 | 14,330,243 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.798 | 9.834 | 24,784,742 | -0.19(-1.92%) |
Oct 06, 2004 | 9.796 | 10.05 | 9.796 | 10.03 | 17,128,064 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.789 | 9.587 | 9.785 | 15,818,427 | +0.23(+2.40%) |
Oct 04, 2004 | 9.489 | 9.576 | 9.451 | 9.555 | 14,992,150 | +0.07(+0.71%) |
Oct 01, 2004 | 9.350 | 9.504 | 9.312 | 9.488 | 13,812,325 | +0.14(+1.47%) |
Sep 30, 2004 | 9.288 | 9.360 | 9.252 | 9.350 | 13,844,225 | +0.14(+1.57%) |
Sep 29, 2004 | 9.519 | 9.519 | 9.129 | 9.206 | 17,907,376 | -0.19(-1.97%) |
Sep 28, 2004 | 9.205 | 9.407 | 9.205 | 9.391 | 14,687,779 | +0.24(+2.65%) |
Sep 27, 2004 | 9.235 | 9.280 | 9.140 | 9.148 | 11,157,609 | -0.07(-0.78%) |
Sep 24, 2004 | 9.198 | 9.285 | 9.180 | 9.220 | 10,446,524 | +0.06(+0.60%) |
Sep 23, 2004 | 9.170 | 9.236 | 9.044 | 9.165 | 13,205,799 | -0.03(-0.36%) |
Sep 22, 2004 | 9.236 | 9.286 | 9.153 | 9.198 | 15,366,965 | -0.08(-0.83%) |
Sep 21, 2004 | 9.006 | 9.308 | 8.988 | 9.274 | 16,129,443 | +0.31(+3.42%) |
Sep 20, 2004 | 8.972 | 9.027 | 8.956 | 8.968 | 10,987,037 | +0.04(+0.42%) |
Sep 17, 2004 | 8.887 | 8.981 | 8.848 | 8.930 | 13,105,228 | +0.09(+1.07%) |
Sep 16, 2004 | 8.826 | 8.854 | 8.758 | 8.835 | 12,574,462 | +0.01(+0.12%) |
Sep 15, 2004 | 8.859 | 8.924 | 8.807 | 8.825 | 12,864,655 | -0.02(-0.23%) |
Sep 14, 2004 | 8.837 | 8.899 | 8.807 | 8.846 | 10,022,531 | +0.07(+0.85%) |
Sep 13, 2004 | 8.780 | 8.839 | 8.747 | 8.771 | 9,153,723 | +0.00(+0.05%) |
Sep 10, 2004 | 8.805 | 8.813 | 8.734 | 8.767 | 10,668,045 | -0.04(-0.44%) |
Sep 09, 2004 | 8.653 | 8.831 | 8.653 | 8.805 | 13,694,476 | +0.15(+1.76%) |
Sep 08, 2004 | 8.611 | 8.679 | 8.560 | 8.653 | 13,511,056 | +0.04(+0.43%) |
Sep 07, 2004 | 8.600 | 8.624 | 8.560 | 8.615 | 13,175,229 | +0.02(+0.20%) |
Sep 03, 2004 | 8.608 | 8.614 | 8.570 | 8.598 | 10,606,019 | -0.01(-0.10%) |
Sep 02, 2004 | 8.588 | 8.624 | 8.551 | 8.608 | 17,782,438 | +0.06(+0.69%) |
Sep 01, 2004 | 8.400 | 8.553 | 8.371 | 8.549 | 12,745,920 | +0.15(+1.77%) |
Aug 31, 2004 | 8.264 | 8.402 | 8.264 | 8.400 | 8,219,344 | +0.14(+1.71%) |
Aug 30, 2004 | 8.301 | 8.355 | 8.227 | 8.259 | 9,521,006 | -0.02(-0.20%) |
Aug 27, 2004 | 8.259 | 8.320 | 8.213 | 8.276 | 8,178,140 | +0.07(+0.87%) |
Aug 26, 2004 | 8.132 | 8.223 | 8.044 | 8.205 | 14,761,325 | +0.07(+0.89%) |
Aug 25, 2004 | 8.148 | 8.227 | 8.114 | 8.132 | 14,296,129 | -0.03(-0.40%) |
Aug 24, 2004 | 8.293 | 8.293 | 8.120 | 8.165 | 14,509,676 | -0.13(-1.54%) |
Aug 23, 2004 | 8.351 | 8.429 | 8.285 | 8.293 | 8,123,203 | -0.08(-0.92%) |
Aug 20, 2004 | 8.380 | 8.469 | 8.343 | 8.369 | 11,664,007 | +0.02(+0.27%) |
Aug 19, 2004 | 8.261 | 8.367 | 8.244 | 8.347 | 14,591,639 | +0.09(+1.11%) |
Aug 18, 2004 | 8.267 | 8.317 | 8.197 | 8.255 | 13,444,156 | +0.09(+1.06%) |
Aug 17, 2004 | 8.380 | 8.381 | 8.152 | 8.168 | 14,556,639 | -0.21(-2.53%) |
Aug 16, 2004 | 8.312 | 8.391 | 8.268 | 8.381 | 8,441,309 | +0.09(+1.08%) |
Aug 13, 2004 | 8.196 | 8.351 | 8.196 | 8.292 | 9,059,797 | +0.10(+1.24%) |
Aug 12, 2004 | 8.267 | 8.323 | 8.190 | 8.190 | 9,949,429 | -0.08(-0.93%) |
Aug 11, 2004 | 8.376 | 8.387 | 8.182 | 8.267 | 16,380,206 | -0.11(-1.31%) |
Aug 10, 2004 | 8.515 | 8.515 | 8.346 | 8.376 | 13,520,360 | -0.10(-1.16%) |
Aug 09, 2004 | 8.347 | 8.536 | 8.347 | 8.474 | 10,466,904 | +0.13(+1.58%) |
Aug 06, 2004 | 8.543 | 8.570 | 8.314 | 8.342 | 13,412,700 | -0.22(-2.61%) |
Aug 05, 2004 | 8.690 | 8.709 | 8.539 | 8.566 | 12,846,934 | -0.09(-1.04%) |
Aug 04, 2004 | 8.899 | 8.905 | 8.640 | 8.656 | 12,974,973 | -0.26(-2.95%) |
Aug 03, 2004 | 8.936 | 9.021 | 8.919 | 8.919 | 10,172,723 | +0.01(+0.15%) |