Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.256 | 9.333 | 9.156 | 9.226 | 348,983 | -0.01(-0.08%) |
Oct 28, 2004 | 9.210 | 9.279 | 9.080 | 9.233 | 306,710 | +0.05(+0.50%) |
Oct 27, 2004 | 8.987 | 9.187 | 8.872 | 9.187 | 427,287 | +0.21(+2.31%) |
Oct 26, 2004 | 8.787 | 8.995 | 8.734 | 8.980 | 353,666 | +0.23(+2.64%) |
Oct 25, 2004 | 8.918 | 8.987 | 8.718 | 8.749 | 240,373 | -0.09(-1.04%) |
Oct 22, 2004 | 8.972 | 9.057 | 8.711 | 8.841 | 324,399 | -0.07(-0.78%) |
Oct 21, 2004 | 8.626 | 9.010 | 8.549 | 8.910 | 453,951 | +0.30(+3.48%) |
Oct 20, 2004 | 8.618 | 8.726 | 8.541 | 8.611 | 282,776 | -0.01(-0.09%) |
Oct 19, 2004 | 8.918 | 9.133 | 8.588 | 8.618 | 604,835 | -0.24(-2.69%) |
Oct 18, 2004 | 8.641 | 8.941 | 8.641 | 8.857 | 307,230 | +0.05(+0.61%) |
Oct 15, 2004 | 8.703 | 8.941 | 8.649 | 8.803 | 370,575 | +0.11(+1.24%) |
Oct 14, 2004 | 8.980 | 8.995 | 8.695 | 8.695 | 213,058 | -0.25(-2.84%) |
Oct 13, 2004 | 8.941 | 9.126 | 8.880 | 8.949 | 254,291 | +0.08(+0.95%) |
Oct 12, 2004 | 8.872 | 8.934 | 8.695 | 8.864 | 193,547 | -0.18(-1.96%) |
Oct 11, 2004 | 9.026 | 9.110 | 8.972 | 9.041 | 191,076 | +0.00(+0.00%) |
Oct 08, 2004 | 9.041 | 9.203 | 8.941 | 9.041 | 281,866 | -0.26(-2.81%) |
Oct 07, 2004 | 9.533 | 9.533 | 9.264 | 9.303 | 343,780 | -0.28(-2.89%) |
Oct 06, 2004 | 9.449 | 9.610 | 9.287 | 9.579 | 357,958 | +0.15(+1.63%) |
Oct 05, 2004 | 9.487 | 9.687 | 9.349 | 9.426 | 371,616 | -0.25(-2.62%) |
Oct 04, 2004 | 9.549 | 9.802 | 9.518 | 9.679 | 549,034 | +0.21(+2.19%) |
Oct 01, 2004 | 9.149 | 9.479 | 9.103 | 9.472 | 387,615 | +0.36(+3.97%) |
Sep 30, 2004 | 8.918 | 9.164 | 8.918 | 9.110 | 327,001 | +0.15(+1.72%) |
Sep 29, 2004 | 8.611 | 8.957 | 8.595 | 8.957 | 352,495 | +0.37(+4.30%) |
Sep 28, 2004 | 8.726 | 8.803 | 8.557 | 8.588 | 384,753 | -0.09(-1.06%) |
Sep 27, 2004 | 8.780 | 8.849 | 8.680 | 8.680 | 183,141 | -0.09(-1.05%) |
Sep 24, 2004 | 9.057 | 9.080 | 8.764 | 8.772 | 172,475 | -0.27(-2.98%) |
Sep 23, 2004 | 9.080 | 9.172 | 8.764 | 9.041 | 556,058 | -0.04(-0.42%) |
Sep 22, 2004 | 9.310 | 9.310 | 9.064 | 9.080 | 293,702 | -0.23(-2.48%) |
Sep 21, 2004 | 9.156 | 9.395 | 9.156 | 9.310 | 297,084 | +0.13(+1.42%) |
Sep 20, 2004 | 9.187 | 9.356 | 9.149 | 9.180 | 233,999 | +0.00(+0.00%) |
Sep 17, 2004 | 9.226 | 9.364 | 9.156 | 9.180 | 237,771 | -0.02(-0.25%) |
Sep 16, 2004 | 9.141 | 9.341 | 9.141 | 9.203 | 194,067 | +0.07(+0.76%) |
Sep 15, 2004 | 9.187 | 9.203 | 8.995 | 9.133 | 353,666 | -0.11(-1.16%) |
Sep 14, 2004 | 9.364 | 9.402 | 9.172 | 9.241 | 211,497 | -0.12(-1.31%) |
Sep 13, 2004 | 9.441 | 9.610 | 9.326 | 9.364 | 583,633 | -0.09(-0.98%) |
Sep 10, 2004 | 9.080 | 9.456 | 9.026 | 9.456 | 473,852 | +0.35(+3.80%) |
Sep 09, 2004 | 8.880 | 9.187 | 8.880 | 9.110 | 356,787 | +0.27(+3.04%) |
Sep 08, 2004 | 8.957 | 8.957 | 8.772 | 8.841 | 816,593 | -0.15(-1.71%) |
Sep 07, 2004 | 8.880 | 9.026 | 8.880 | 8.995 | 321,018 | +0.12(+1.30%) |
Sep 03, 2004 | 9.026 | 9.033 | 8.834 | 8.880 | 366,283 | -0.32(-3.43%) |
Sep 02, 2004 | 9.010 | 9.210 | 8.887 | 9.195 | 280,045 | +0.12(+1.36%) |
Sep 01, 2004 | 8.872 | 9.264 | 8.834 | 9.072 | 366,543 | +0.17(+1.90%) |
Aug 31, 2004 | 8.995 | 8.995 | 8.887 | 8.903 | 626,817 | -0.10(-1.11%) |
Aug 30, 2004 | 9.033 | 9.072 | 8.972 | 9.003 | 418,962 | -0.05(-0.59%) |
Aug 27, 2004 | 8.995 | 9.087 | 8.995 | 9.057 | 336,236 | +0.06(+0.68%) |
Aug 26, 2004 | 9.133 | 9.133 | 8.995 | 8.995 | 763,003 | -0.14(-1.52%) |
Aug 25, 2004 | 9.041 | 9.187 | 9.010 | 9.133 | 348,333 | +0.10(+1.11%) |
Aug 24, 2004 | 9.295 | 9.364 | 8.972 | 9.033 | 402,963 | -0.18(-2.00%) |
Aug 23, 2004 | 9.418 | 9.418 | 9.180 | 9.218 | 571,667 | -0.10(-1.07%) |
Aug 20, 2004 | 9.226 | 9.402 | 9.172 | 9.318 | 374,998 | +0.09(+1.00%) |
Aug 19, 2004 | 9.318 | 9.333 | 9.187 | 9.226 | 182,361 | -0.15(-1.64%) |
Aug 18, 2004 | 9.126 | 9.418 | 9.033 | 9.379 | 279,785 | +0.25(+2.78%) |
Aug 17, 2004 | 9.149 | 9.303 | 9.080 | 9.126 | 373,177 | +0.02(+0.25%) |
Aug 16, 2004 | 8.818 | 9.103 | 8.818 | 9.103 | 341,829 | +0.22(+2.51%) |
Aug 13, 2004 | 8.880 | 8.957 | 8.711 | 8.880 | 737,769 | -0.05(-0.52%) |
Aug 12, 2004 | 9.003 | 9.010 | 8.780 | 8.926 | 532,905 | -0.11(-1.19%) |
Aug 11, 2004 | 9.072 | 9.072 | 8.803 | 9.033 | 828,559 | -0.12(-1.26%) |
Aug 10, 2004 | 9.226 | 9.303 | 9.118 | 9.149 | 479,185 | -0.03(-0.33%) |
Aug 09, 2004 | 9.303 | 9.426 | 9.087 | 9.180 | 342,349 | -0.12(-1.32%) |
Aug 06, 2004 | 9.525 | 9.525 | 9.226 | 9.303 | 697,577 | -0.30(-3.12%) |
Aug 05, 2004 | 9.771 | 9.810 | 9.533 | 9.602 | 679,366 | -0.16(-1.65%) |
Aug 04, 2004 | 9.533 | 9.787 | 9.364 | 9.764 | 689,772 | +0.19(+2.01%) |
Aug 03, 2004 | 10.16 | 10.17 | 9.464 | 9.572 | 1,260,529 | -0.60(-5.90%) |