Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.383 | 9.536 | 9.366 | 9.531 | 11,958,131 | +0.15(+1.60%) |
Oct 28, 2004 | 9.553 | 9.588 | 9.288 | 9.381 | 17,311,140 | -0.22(-2.28%) |
Oct 27, 2004 | 9.739 | 9.809 | 9.520 | 9.600 | 20,337,272 | -0.17(-1.75%) |
Oct 26, 2004 | 9.597 | 9.771 | 9.568 | 9.771 | 11,114,247 | +0.17(+1.78%) |
Oct 25, 2004 | 9.587 | 9.685 | 9.581 | 9.600 | 12,601,660 | +0.01(+0.14%) |
Oct 22, 2004 | 9.516 | 9.626 | 9.457 | 9.587 | 15,940,932 | +0.12(+1.28%) |
Oct 21, 2004 | 9.462 | 9.587 | 9.405 | 9.466 | 15,467,684 | +0.02(+0.20%) |
Oct 20, 2004 | 9.284 | 9.453 | 9.261 | 9.446 | 12,482,242 | +0.18(+1.90%) |
Oct 19, 2004 | 9.278 | 9.333 | 9.212 | 9.270 | 11,863,924 | -0.02(-0.22%) |
Oct 18, 2004 | 9.460 | 9.513 | 9.265 | 9.290 | 13,229,266 | -0.20(-2.16%) |
Oct 15, 2004 | 9.507 | 9.535 | 9.423 | 9.495 | 12,749,826 | +0.08(+0.80%) |
Oct 14, 2004 | 9.450 | 9.547 | 9.406 | 9.419 | 15,133,757 | +0.04(+0.37%) |
Oct 13, 2004 | 9.530 | 9.551 | 9.291 | 9.384 | 22,109,518 | -0.27(-2.80%) |
Oct 12, 2004 | 9.807 | 9.911 | 9.643 | 9.654 | 14,848,924 | -0.20(-2.01%) |
Oct 11, 2004 | 9.958 | 9.982 | 9.779 | 9.852 | 11,625,089 | -0.11(-1.06%) |
Oct 08, 2004 | 9.894 | 10.03 | 9.836 | 9.957 | 14,305,794 | +0.11(+1.08%) |
Oct 07, 2004 | 10.06 | 10.15 | 9.815 | 9.851 | 24,742,456 | -0.19(-1.92%) |
Oct 06, 2004 | 9.813 | 10.07 | 9.813 | 10.04 | 17,098,840 | +0.24(+2.48%) |
Oct 05, 2004 | 9.609 | 9.806 | 9.603 | 9.801 | 15,791,439 | +0.23(+2.40%) |
Oct 04, 2004 | 9.505 | 9.592 | 9.467 | 9.572 | 14,966,572 | +0.07(+0.71%) |
Oct 01, 2004 | 9.366 | 9.520 | 9.328 | 9.504 | 13,788,760 | +0.14(+1.47%) |
Sep 30, 2004 | 9.304 | 9.376 | 9.268 | 9.366 | 13,820,605 | +0.14(+1.57%) |
Sep 29, 2004 | 9.536 | 9.536 | 9.145 | 9.221 | 17,876,824 | -0.19(-1.97%) |
Sep 28, 2004 | 9.220 | 9.423 | 9.220 | 9.407 | 14,662,721 | +0.24(+2.65%) |
Sep 27, 2004 | 9.251 | 9.296 | 9.156 | 9.164 | 11,138,572 | -0.07(-0.78%) |
Sep 24, 2004 | 9.213 | 9.301 | 9.195 | 9.236 | 10,428,701 | +0.06(+0.60%) |
Sep 23, 2004 | 9.185 | 9.252 | 9.060 | 9.181 | 13,183,268 | -0.03(-0.36%) |
Sep 22, 2004 | 9.252 | 9.302 | 9.168 | 9.213 | 15,340,748 | -0.08(-0.83%) |
Sep 21, 2004 | 9.021 | 9.324 | 9.003 | 9.290 | 16,101,925 | +0.31(+3.42%) |
Sep 20, 2004 | 8.987 | 9.043 | 8.972 | 8.983 | 10,968,292 | +0.04(+0.42%) |
Sep 17, 2004 | 8.903 | 8.996 | 8.863 | 8.946 | 13,082,869 | +0.09(+1.07%) |
Sep 16, 2004 | 8.842 | 8.869 | 8.773 | 8.851 | 12,553,008 | +0.01(+0.12%) |
Sep 15, 2004 | 8.874 | 8.939 | 8.822 | 8.840 | 12,842,707 | -0.02(-0.23%) |
Sep 14, 2004 | 8.852 | 8.914 | 8.822 | 8.861 | 10,005,431 | +0.07(+0.85%) |
Sep 13, 2004 | 8.795 | 8.854 | 8.762 | 8.786 | 9,138,105 | +0.00(+0.05%) |
Sep 10, 2004 | 8.820 | 8.828 | 8.749 | 8.782 | 10,649,845 | -0.04(-0.44%) |
Sep 09, 2004 | 8.667 | 8.846 | 8.667 | 8.820 | 13,671,112 | +0.15(+1.76%) |
Sep 08, 2004 | 8.626 | 8.693 | 8.575 | 8.667 | 13,488,004 | +0.04(+0.43%) |
Sep 07, 2004 | 8.614 | 8.639 | 8.575 | 8.630 | 13,152,750 | +0.02(+0.20%) |
Sep 03, 2004 | 8.622 | 8.629 | 8.585 | 8.613 | 10,587,924 | -0.01(-0.10%) |
Sep 02, 2004 | 8.603 | 8.639 | 8.566 | 8.622 | 17,752,100 | +0.06(+0.69%) |
Sep 01, 2004 | 8.414 | 8.568 | 8.385 | 8.563 | 12,724,174 | +0.15(+1.77%) |
Aug 31, 2004 | 8.279 | 8.416 | 8.279 | 8.414 | 8,205,320 | +0.14(+1.71%) |
Aug 30, 2004 | 8.315 | 8.369 | 8.241 | 8.273 | 9,504,762 | -0.02(-0.20%) |
Aug 27, 2004 | 8.273 | 8.334 | 8.227 | 8.290 | 8,164,188 | +0.07(+0.87%) |
Aug 26, 2004 | 8.146 | 8.237 | 8.058 | 8.219 | 14,736,140 | +0.07(+0.89%) |
Aug 25, 2004 | 8.162 | 8.241 | 8.128 | 8.146 | 14,271,738 | -0.03(-0.40%) |
Aug 24, 2004 | 8.307 | 8.307 | 8.134 | 8.179 | 14,484,921 | -0.13(-1.54%) |
Aug 23, 2004 | 8.366 | 8.444 | 8.299 | 8.307 | 8,109,344 | -0.08(-0.92%) |
Aug 20, 2004 | 8.394 | 8.483 | 8.358 | 8.384 | 11,644,107 | +0.02(+0.27%) |
Aug 19, 2004 | 8.275 | 8.381 | 8.258 | 8.361 | 14,566,744 | +0.09(+1.11%) |
Aug 18, 2004 | 8.281 | 8.332 | 8.211 | 8.270 | 13,421,219 | +0.09(+1.06%) |
Aug 17, 2004 | 8.394 | 8.395 | 8.165 | 8.182 | 14,531,803 | -0.21(-2.53%) |
Aug 16, 2004 | 8.326 | 8.405 | 8.282 | 8.395 | 8,426,907 | +0.09(+1.08%) |
Aug 13, 2004 | 8.210 | 8.366 | 8.210 | 8.306 | 9,044,340 | +0.10(+1.24%) |
Aug 12, 2004 | 8.281 | 8.337 | 8.204 | 8.204 | 9,932,454 | -0.08(-0.93%) |
Aug 11, 2004 | 8.390 | 8.402 | 8.196 | 8.281 | 16,352,259 | -0.11(-1.31%) |
Aug 10, 2004 | 8.530 | 8.530 | 8.360 | 8.390 | 13,497,293 | -0.10(-1.16%) |
Aug 09, 2004 | 8.361 | 8.551 | 8.361 | 8.489 | 10,449,046 | +0.13(+1.58%) |
Aug 06, 2004 | 8.558 | 8.585 | 8.328 | 8.357 | 13,389,817 | -0.22(-2.61%) |
Aug 05, 2004 | 8.705 | 8.724 | 8.553 | 8.580 | 12,825,015 | -0.09(-1.04%) |
Aug 04, 2004 | 8.914 | 8.921 | 8.655 | 8.671 | 12,952,836 | -0.26(-2.95%) |
Aug 03, 2004 | 8.951 | 9.036 | 8.934 | 8.934 | 10,155,367 | +0.01(+0.15%) |