Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.189 | 9.403 | 9.170 | 9.345 | 2,478,811 | -0.01(-0.07%) |
Oct 28, 2004 | 9.254 | 9.585 | 9.222 | 9.351 | 4,132,535 | +0.02(+0.21%) |
Oct 27, 2004 | 9.611 | 9.689 | 9.313 | 9.332 | 4,322,489 | -0.21(-2.24%) |
Oct 26, 2004 | 9.604 | 9.637 | 9.397 | 9.546 | 3,130,147 | -0.12(-1.27%) |
Oct 25, 2004 | 9.662 | 9.753 | 9.572 | 9.669 | 3,355,438 | +0.11(+1.15%) |
Oct 22, 2004 | 9.578 | 9.718 | 9.539 | 9.559 | 3,354,512 | +0.08(+0.82%) |
Oct 21, 2004 | 9.397 | 9.708 | 9.390 | 9.481 | 11,221,623 | +0.15(+1.60%) |
Oct 20, 2004 | 9.338 | 9.390 | 9.150 | 9.332 | 6,118,949 | +0.06(+0.70%) |
Oct 19, 2004 | 9.222 | 9.345 | 9.183 | 9.267 | 6,675,694 | +0.01(+0.07%) |
Oct 18, 2004 | 9.786 | 9.857 | 9.001 | 9.261 | 11,966,624 | -0.42(-4.35%) |
Oct 15, 2004 | 9.138 | 9.786 | 9.138 | 9.682 | 9,927,591 | +0.75(+8.34%) |
Oct 14, 2004 | 9.008 | 9.040 | 8.891 | 8.937 | 1,402,818 | -0.01(-0.07%) |
Oct 13, 2004 | 8.671 | 9.053 | 8.671 | 8.943 | 3,761,732 | -0.10(-1.08%) |
Oct 12, 2004 | 9.086 | 9.086 | 8.969 | 9.040 | 1,901,543 | -0.16(-1.69%) |
Oct 11, 2004 | 9.170 | 9.196 | 9.008 | 9.196 | 2,071,591 | -0.07(-0.77%) |
Oct 08, 2004 | 9.138 | 9.345 | 9.105 | 9.267 | 3,610,973 | +0.29(+3.25%) |
Oct 07, 2004 | 8.943 | 9.034 | 8.924 | 8.976 | 1,940,120 | +0.05(+0.51%) |
Oct 06, 2004 | 8.814 | 8.969 | 8.794 | 8.930 | 2,913,807 | -0.10(-1.08%) |
Oct 05, 2004 | 8.749 | 9.047 | 8.742 | 9.027 | 2,540,535 | +0.35(+4.03%) |
Oct 04, 2004 | 8.619 | 8.775 | 8.561 | 8.677 | 1,548,485 | -0.14(-1.62%) |
Oct 01, 2004 | 8.852 | 8.852 | 8.690 | 8.820 | 1,478,429 | -0.03(-0.29%) |
Sep 30, 2004 | 8.749 | 8.846 | 8.736 | 8.846 | 2,285,000 | +0.19(+2.25%) |
Sep 29, 2004 | 8.587 | 8.658 | 8.464 | 8.652 | 2,039,804 | +0.14(+1.60%) |
Sep 28, 2004 | 8.444 | 8.574 | 8.379 | 8.515 | 1,871,762 | +0.32(+3.96%) |
Sep 27, 2004 | 8.140 | 8.315 | 8.127 | 8.191 | 1,087,874 | +0.01(+0.08%) |
Sep 24, 2004 | 8.327 | 8.334 | 8.101 | 8.185 | 2,300,894 | -0.11(-1.33%) |
Sep 23, 2004 | 8.451 | 8.489 | 8.263 | 8.295 | 1,444,327 | -0.04(-0.47%) |
Sep 22, 2004 | 8.353 | 8.444 | 8.302 | 8.334 | 1,565,459 | -0.01(-0.16%) |
Sep 21, 2004 | 8.243 | 8.412 | 8.204 | 8.347 | 2,182,385 | +0.26(+3.21%) |
Sep 20, 2004 | 7.880 | 8.088 | 7.880 | 8.088 | 1,602,956 | +0.21(+2.72%) |
Sep 17, 2004 | 7.997 | 8.062 | 7.848 | 7.874 | 1,675,944 | -0.04(-0.49%) |
Sep 16, 2004 | 7.887 | 7.990 | 7.809 | 7.913 | 953,009 | +0.03(+0.41%) |
Sep 15, 2004 | 7.841 | 7.939 | 7.816 | 7.880 | 1,281,532 | -0.01(-0.16%) |
Sep 14, 2004 | 7.796 | 8.003 | 7.790 | 7.893 | 1,709,275 | +0.10(+1.33%) |
Sep 13, 2004 | 7.705 | 7.809 | 7.641 | 7.790 | 1,279,834 | +0.08(+1.09%) |
Sep 10, 2004 | 7.731 | 7.887 | 7.699 | 7.705 | 1,999,992 | +0.16(+2.15%) |
Sep 09, 2004 | 7.407 | 7.582 | 7.407 | 7.543 | 1,136,945 | +0.10(+1.39%) |
Sep 08, 2004 | 7.291 | 7.608 | 7.284 | 7.440 | 1,578,113 | +0.03(+0.35%) |
Sep 07, 2004 | 7.323 | 7.420 | 7.239 | 7.414 | 2,475,417 | -0.14(-1.80%) |
Sep 03, 2004 | 7.466 | 7.615 | 7.427 | 7.550 | 2,011,102 | -0.16(-2.10%) |
Sep 02, 2004 | 7.744 | 7.757 | 7.621 | 7.712 | 1,680,728 | -0.06(-0.83%) |
Sep 01, 2004 | 7.841 | 7.841 | 7.692 | 7.777 | 2,393,633 | -0.09(-1.15%) |
Aug 31, 2004 | 7.816 | 7.906 | 7.790 | 7.867 | 2,614,603 | +0.05(+0.66%) |
Aug 30, 2004 | 8.023 | 8.140 | 7.803 | 7.816 | 2,103,533 | -0.24(-2.98%) |
Aug 27, 2004 | 7.867 | 8.055 | 7.854 | 8.055 | 1,314,554 | +0.21(+2.73%) |
Aug 26, 2004 | 8.023 | 8.088 | 7.841 | 7.841 | 902,859 | -0.26(-3.20%) |
Aug 25, 2004 | 7.900 | 8.114 | 7.893 | 8.101 | 2,275,124 | +0.27(+3.39%) |
Aug 24, 2004 | 7.816 | 7.926 | 7.809 | 7.835 | 2,192,106 | -0.30(-3.67%) |
Aug 23, 2004 | 8.243 | 8.250 | 8.010 | 8.133 | 2,857,176 | -0.14(-1.65%) |
Aug 20, 2004 | 8.036 | 8.282 | 7.932 | 8.269 | 4,943,890 | +0.30(+3.74%) |
Aug 19, 2004 | 7.841 | 8.023 | 7.822 | 7.971 | 3,493,698 | +0.30(+3.89%) |
Aug 18, 2004 | 7.582 | 7.764 | 7.563 | 7.673 | 1,905,247 | -0.07(-0.92%) |
Aug 17, 2004 | 7.615 | 7.777 | 7.582 | 7.744 | 1,549,874 | +0.01(+0.08%) |
Aug 16, 2004 | 7.537 | 7.777 | 7.517 | 7.738 | 2,734,038 | +0.14(+1.88%) |
Aug 13, 2004 | 7.498 | 7.641 | 7.375 | 7.595 | 2,624,787 | +0.08(+1.12%) |
Aug 12, 2004 | 7.057 | 7.511 | 7.044 | 7.511 | 5,866,500 | +0.58(+8.32%) |
Aug 11, 2004 | 6.746 | 6.934 | 6.746 | 6.934 | 2,526,338 | +0.03(+0.47%) |
Aug 10, 2004 | 6.856 | 6.992 | 6.830 | 6.902 | 1,468,708 | +0.05(+0.66%) |
Aug 09, 2004 | 6.837 | 6.902 | 6.798 | 6.856 | 1,124,600 | -0.14(-2.04%) |
Aug 06, 2004 | 6.941 | 7.005 | 6.915 | 6.999 | 1,157,776 | +0.16(+2.27%) |
Aug 05, 2004 | 6.908 | 6.973 | 6.792 | 6.843 | 2,008,016 | -0.09(-1.31%) |
Aug 04, 2004 | 6.902 | 6.973 | 6.895 | 6.934 | 2,722,464 | +0.04(+0.56%) |
Aug 03, 2004 | 6.843 | 6.980 | 6.811 | 6.895 | 2,613,214 | +0.10(+1.43%) |