Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.816 | 8.816 | 8.551 | 8.744 | 239,400 | +0.14(+1.68%) |
Oct 28, 2004 | 8.656 | 8.824 | 8.543 | 8.599 | 294,024 | -0.20(-2.28%) |
Oct 27, 2004 | 9.098 | 9.098 | 8.712 | 8.800 | 609,450 | -0.20(-2.23%) |
Oct 26, 2004 | 8.832 | 9.082 | 8.615 | 9.001 | 416,711 | +0.17(+1.91%) |
Oct 25, 2004 | 9.049 | 9.202 | 8.479 | 8.832 | 554,453 | +0.20(+2.33%) |
Oct 22, 2004 | 8.768 | 8.768 | 8.479 | 8.631 | 507,170 | +0.04(+0.47%) |
Oct 21, 2004 | 8.447 | 8.800 | 8.310 | 8.591 | 420,941 | +0.09(+1.04%) |
Oct 20, 2004 | 8.270 | 8.543 | 8.270 | 8.503 | 379,755 | +0.46(+5.69%) |
Oct 19, 2004 | 8.053 | 8.189 | 7.997 | 8.045 | 220,362 | +0.06(+0.70%) |
Oct 18, 2004 | 8.254 | 8.414 | 7.876 | 7.989 | 303,978 | -0.18(-2.17%) |
Oct 15, 2004 | 8.125 | 8.398 | 8.069 | 8.165 | 346,906 | +0.06(+0.79%) |
Oct 14, 2004 | 8.262 | 8.342 | 7.940 | 8.101 | 256,073 | -0.06(-0.69%) |
Oct 13, 2004 | 8.197 | 8.278 | 8.013 | 8.157 | 411,609 | -0.19(-2.31%) |
Oct 12, 2004 | 8.519 | 8.519 | 8.318 | 8.350 | 353,252 | -0.43(-4.94%) |
Oct 11, 2004 | 8.840 | 8.840 | 8.543 | 8.784 | 651,258 | -0.02(-0.18%) |
Oct 08, 2004 | 8.471 | 9.202 | 8.447 | 8.800 | 1,274,272 | +0.53(+6.41%) |
Oct 07, 2004 | 8.286 | 8.566 | 8.262 | 8.270 | 393,318 | -0.09(-1.06%) |
Oct 06, 2004 | 8.109 | 8.390 | 8.053 | 8.358 | 438,112 | +0.16(+1.96%) |
Oct 05, 2004 | 7.940 | 8.302 | 7.836 | 8.197 | 286,807 | +0.36(+4.62%) |
Oct 04, 2004 | 7.828 | 7.924 | 7.723 | 7.836 | 244,999 | -0.23(-2.79%) |
Oct 01, 2004 | 8.013 | 8.149 | 7.723 | 8.061 | 419,821 | +0.13(+1.62%) |
Sep 30, 2004 | 7.755 | 8.077 | 7.571 | 7.932 | 739,976 | +0.36(+4.78%) |
Sep 29, 2004 | 7.515 | 7.595 | 7.434 | 7.571 | 426,789 | +0.08(+1.07%) |
Sep 28, 2004 | 7.611 | 7.611 | 7.419 | 7.490 | 503,562 | +0.08(+1.08%) |
Sep 27, 2004 | 7.635 | 7.763 | 7.378 | 7.410 | 513,640 | -0.34(-4.36%) |
Sep 24, 2004 | 7.956 | 7.964 | 7.643 | 7.747 | 675,149 | -0.15(-1.93%) |
Sep 23, 2004 | 7.772 | 7.997 | 7.763 | 7.900 | 500,327 | +0.23(+2.93%) |
Sep 22, 2004 | 7.892 | 7.892 | 7.651 | 7.675 | 253,834 | -0.23(-2.94%) |
Sep 21, 2004 | 7.916 | 7.948 | 7.780 | 7.907 | 341,307 | +0.18(+2.38%) |
Sep 20, 2004 | 7.643 | 7.796 | 7.643 | 7.723 | 317,914 | +0.10(+1.37%) |
Sep 17, 2004 | 7.804 | 7.812 | 7.611 | 7.619 | 151,429 | -0.10(-1.35%) |
Sep 16, 2004 | 7.812 | 7.876 | 7.659 | 7.723 | 148,692 | -0.09(-1.13%) |
Sep 15, 2004 | 7.900 | 7.900 | 7.755 | 7.812 | 363,828 | -0.10(-1.32%) |
Sep 14, 2004 | 7.755 | 7.956 | 7.635 | 7.916 | 385,977 | +0.29(+3.79%) |
Sep 13, 2004 | 7.731 | 7.731 | 7.619 | 7.627 | 98,298 | -0.02(-0.21%) |
Sep 10, 2004 | 7.683 | 7.755 | 7.619 | 7.643 | 230,192 | +0.03(+0.42%) |
Sep 09, 2004 | 7.474 | 7.611 | 7.474 | 7.611 | 176,564 | +0.06(+0.74%) |
Sep 08, 2004 | 7.434 | 7.571 | 7.362 | 7.555 | 231,527 | +0.10(+1.40%) |
Sep 07, 2004 | 7.546 | 7.555 | 7.402 | 7.450 | 242,639 | -0.23(-3.03%) |
Sep 03, 2004 | 7.546 | 7.683 | 7.434 | 7.683 | 317,043 | -0.04(-0.52%) |
Sep 02, 2004 | 7.715 | 7.763 | 7.506 | 7.723 | 289,545 | +0.02(+0.31%) |
Sep 01, 2004 | 7.715 | 7.788 | 7.546 | 7.699 | 281,457 | +0.05(+0.63%) |
Aug 31, 2004 | 7.434 | 7.772 | 7.386 | 7.651 | 508,912 | +0.31(+4.27%) |
Aug 30, 2004 | 7.474 | 7.498 | 7.281 | 7.338 | 359,100 | -0.05(-0.66%) |
Aug 27, 2004 | 7.281 | 7.418 | 7.137 | 7.387 | 456,777 | +0.15(+2.12%) |
Aug 26, 2004 | 7.273 | 7.305 | 7.121 | 7.233 | 348,026 | -0.06(-0.77%) |
Aug 25, 2004 | 7.064 | 7.378 | 6.960 | 7.289 | 489,750 | +0.34(+4.86%) |
Aug 24, 2004 | 6.855 | 7.064 | 6.831 | 6.952 | 238,156 | -0.07(-1.02%) |
Aug 23, 2004 | 7.145 | 7.241 | 6.960 | 7.023 | 252,838 | -0.26(-3.54%) |
Aug 20, 2004 | 7.482 | 7.619 | 7.185 | 7.281 | 662,239 | -0.21(-2.79%) |
Aug 19, 2004 | 7.394 | 7.571 | 7.354 | 7.490 | 441,596 | +0.15(+2.08%) |
Aug 18, 2004 | 7.201 | 7.378 | 7.072 | 7.338 | 673,245 | +0.14(+1.90%) |
Aug 17, 2004 | 7.072 | 7.418 | 6.896 | 7.201 | 343,173 | +0.13(+1.82%) |
Aug 16, 2004 | 6.887 | 7.121 | 6.759 | 7.072 | 346,035 | +0.24(+3.55%) |
Aug 13, 2004 | 6.687 | 6.896 | 6.687 | 6.830 | 235,045 | +0.12(+1.77%) |
Aug 12, 2004 | 6.711 | 6.767 | 6.566 | 6.711 | 319,656 | +0.06(+0.97%) |
Aug 11, 2004 | 6.510 | 6.646 | 6.470 | 6.646 | 543,254 | -0.06(-0.96%) |
Aug 10, 2004 | 6.679 | 6.839 | 6.670 | 6.711 | 366,441 | -0.04(-0.60%) |
Aug 09, 2004 | 6.566 | 6.791 | 6.566 | 6.751 | 338,943 | +0.08(+1.20%) |
Aug 06, 2004 | 6.558 | 6.735 | 6.526 | 6.670 | 377,516 | +0.20(+3.11%) |
Aug 05, 2004 | 6.510 | 6.542 | 6.389 | 6.470 | 566,896 | -0.12(-1.83%) |
Aug 04, 2004 | 6.711 | 6.791 | 6.550 | 6.590 | 1,460,044 | -0.23(-3.30%) |
Aug 03, 2004 | 6.606 | 6.936 | 6.574 | 6.815 | 354,438 | +0.13(+1.92%) |