Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.724 | 9.746 | 9.668 | 9.700 | 11,106 | -0.02(-0.25%) |
Oct 28, 2004 | 9.761 | 9.761 | 9.663 | 9.724 | 4,113 | -0.04(-0.37%) |
Oct 27, 2004 | 9.709 | 9.843 | 9.709 | 9.761 | 17,276 | +0.10(+1.01%) |
Oct 26, 2004 | 9.481 | 9.663 | 9.481 | 9.663 | 16,865 | +0.21(+2.19%) |
Oct 25, 2004 | 9.525 | 9.668 | 9.457 | 9.457 | 19,333 | -0.10(-1.09%) |
Oct 22, 2004 | 9.663 | 9.663 | 9.556 | 9.561 | 31,673 | -0.11(-1.16%) |
Oct 21, 2004 | 9.510 | 9.673 | 9.510 | 9.673 | 6,581 | +0.16(+1.71%) |
Oct 20, 2004 | 9.396 | 9.513 | 9.384 | 9.510 | 19,333 | +0.08(+0.82%) |
Oct 19, 2004 | 9.712 | 9.712 | 9.430 | 9.432 | 23,858 | -0.24(-2.44%) |
Oct 18, 2004 | 9.510 | 9.668 | 9.503 | 9.668 | 13,574 | +0.17(+1.79%) |
Oct 15, 2004 | 9.447 | 9.498 | 9.445 | 9.498 | 5,758 | +0.02(+0.21%) |
Oct 14, 2004 | 9.520 | 9.522 | 9.447 | 9.479 | 18,510 | -0.09(-0.91%) |
Oct 13, 2004 | 9.432 | 9.736 | 9.432 | 9.566 | 55,943 | +0.13(+1.42%) |
Oct 12, 2004 | 9.359 | 9.432 | 9.201 | 9.432 | 41,957 | +0.07(+0.78%) |
Oct 11, 2004 | 9.649 | 9.649 | 9.287 | 9.359 | 55,532 | -0.29(-3.00%) |
Oct 08, 2004 | 9.603 | 9.724 | 9.566 | 9.649 | 18,510 | +0.01(+0.08%) |
Oct 07, 2004 | 9.819 | 9.819 | 9.639 | 9.641 | 15,631 | -0.18(-1.83%) |
Oct 06, 2004 | 9.748 | 9.821 | 9.678 | 9.821 | 43,191 | +0.05(+0.50%) |
Oct 05, 2004 | 9.724 | 9.967 | 9.724 | 9.773 | 53,064 | +0.08(+0.78%) |
Oct 04, 2004 | 9.432 | 9.722 | 9.432 | 9.697 | 28,383 | +0.31(+3.32%) |
Oct 01, 2004 | 9.712 | 9.833 | 9.274 | 9.386 | 53,064 | -0.26(-2.75%) |
Sep 30, 2004 | 9.675 | 9.797 | 9.637 | 9.651 | 48,127 | +0.09(+0.89%) |
Sep 29, 2004 | 9.119 | 9.576 | 9.119 | 9.566 | 67,872 | +0.45(+4.93%) |
Sep 28, 2004 | 8.898 | 9.128 | 8.885 | 9.116 | 11,929 | +0.24(+2.74%) |
Sep 27, 2004 | 8.995 | 8.995 | 8.873 | 8.873 | 9,872 | -0.10(-1.11%) |
Sep 24, 2004 | 8.878 | 8.973 | 8.878 | 8.973 | 13,574 | +0.09(+1.04%) |
Sep 23, 2004 | 8.851 | 8.881 | 8.815 | 8.881 | 4,113 | +0.03(+0.33%) |
Sep 22, 2004 | 9.056 | 9.056 | 8.849 | 8.851 | 22,212 | -0.19(-2.07%) |
Sep 21, 2004 | 9.007 | 9.080 | 8.997 | 9.039 | 9,872 | +0.06(+0.62%) |
Sep 20, 2004 | 9.031 | 9.068 | 8.934 | 8.983 | 83,915 | -0.05(-0.54%) |
Sep 17, 2004 | 9.189 | 9.189 | 9.000 | 9.031 | 114,766 | -0.16(-1.72%) |
Sep 16, 2004 | 9.068 | 9.189 | 9.068 | 9.189 | 3,290 | +0.09(+1.02%) |
Sep 15, 2004 | 8.995 | 9.126 | 8.995 | 9.097 | 10,283 | +0.10(+1.11%) |
Sep 14, 2004 | 8.885 | 9.005 | 8.885 | 8.997 | 16,042 | +0.09(+1.06%) |
Sep 13, 2004 | 8.693 | 8.951 | 8.693 | 8.902 | 13,163 | +0.20(+2.29%) |
Sep 10, 2004 | 8.482 | 8.703 | 8.436 | 8.703 | 11,929 | +0.26(+3.14%) |
Sep 09, 2004 | 8.302 | 8.460 | 8.265 | 8.438 | 13,163 | +0.08(+0.90%) |
Sep 08, 2004 | 8.375 | 8.392 | 8.343 | 8.363 | 5,347 | -0.03(-0.35%) |
Sep 07, 2004 | 8.336 | 8.448 | 8.336 | 8.392 | 4,524 | +0.05(+0.55%) |
Sep 03, 2004 | 8.137 | 8.351 | 8.137 | 8.346 | 8,226 | +0.21(+2.57%) |
Sep 02, 2004 | 8.144 | 8.146 | 8.134 | 8.137 | 3,290 | -0.01(-0.12%) |
Sep 01, 2004 | 7.828 | 8.146 | 7.828 | 8.146 | 32,085 | +0.30(+3.78%) |
Aug 31, 2004 | 7.852 | 7.869 | 7.840 | 7.850 | 4,936 | -0.01(-0.19%) |
Aug 30, 2004 | 7.791 | 7.864 | 7.779 | 7.864 | 43,191 | +0.07(+0.94%) |
Aug 27, 2004 | 7.852 | 7.852 | 7.789 | 7.791 | 11,106 | -0.09(-1.08%) |
Aug 26, 2004 | 7.852 | 7.937 | 7.852 | 7.877 | 4,524 | +0.05(+0.62%) |
Aug 25, 2004 | 7.811 | 7.847 | 7.794 | 7.828 | 15,631 | +0.01(+0.19%) |
Aug 24, 2004 | 7.911 | 7.911 | 7.782 | 7.813 | 13,574 | -0.10(-1.23%) |
Aug 23, 2004 | 7.974 | 7.991 | 7.911 | 7.911 | 13,985 | -0.11(-1.36%) |
Aug 20, 2004 | 7.906 | 8.022 | 7.906 | 8.020 | 14,397 | +0.12(+1.48%) |
Aug 19, 2004 | 8.010 | 8.015 | 7.903 | 7.903 | 14,808 | -0.13(-1.66%) |
Aug 18, 2004 | 8.022 | 8.066 | 8.022 | 8.037 | 18,099 | +0.05(+0.64%) |
Aug 17, 2004 | 7.957 | 7.986 | 7.957 | 7.986 | 24,269 | +0.03(+0.37%) |
Aug 16, 2004 | 8.120 | 8.120 | 7.949 | 7.957 | 14,808 | -0.07(-0.82%) |
Aug 13, 2004 | 7.949 | 8.022 | 7.937 | 8.022 | 23,035 | +0.11(+1.38%) |
Aug 12, 2004 | 7.842 | 7.937 | 7.842 | 7.913 | 13,985 | +0.10(+1.31%) |
Aug 11, 2004 | 7.799 | 7.811 | 7.745 | 7.811 | 5,758 | +0.01(+0.09%) |
Aug 10, 2004 | 7.791 | 7.840 | 7.609 | 7.804 | 32,907 | +0.04(+0.47%) |
Aug 09, 2004 | 7.779 | 7.830 | 7.755 | 7.767 | 48,539 | +0.02(+0.22%) |
Aug 06, 2004 | 7.580 | 7.750 | 7.553 | 7.750 | 102,014 | +0.17(+2.25%) |
Aug 05, 2004 | 7.536 | 7.704 | 7.536 | 7.580 | 15,631 | +0.04(+0.55%) |
Aug 04, 2004 | 7.560 | 7.616 | 7.536 | 7.539 | 34,142 | -0.04(-0.58%) |
Aug 03, 2004 | 7.658 | 7.658 | 7.539 | 7.582 | 7,815 | -0.08(-0.98%) |