Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.893 | 9.947 | 9.641 | 9.801 | 150,954 | -0.07(-0.70%) |
Oct 28, 2004 | 9.801 | 10.00 | 9.748 | 9.870 | 257,341 | -0.11(-1.15%) |
Oct 27, 2004 | 9.824 | 10.01 | 9.755 | 9.985 | 221,661 | +0.02(+0.23%) |
Oct 26, 2004 | 9.625 | 10.00 | 9.625 | 9.962 | 179,315 | +0.18(+1.88%) |
Oct 25, 2004 | 9.579 | 9.847 | 9.572 | 9.778 | 236,953 | +0.08(+0.87%) |
Oct 22, 2004 | 9.725 | 9.755 | 9.648 | 9.694 | 99,983 | -0.05(-0.47%) |
Oct 21, 2004 | 9.556 | 9.755 | 9.511 | 9.740 | 214,996 | +0.24(+2.50%) |
Oct 20, 2004 | 9.664 | 9.664 | 9.380 | 9.503 | 78,418 | +0.08(+0.81%) |
Oct 19, 2004 | 9.556 | 9.694 | 9.426 | 9.426 | 55,676 | -0.08(-0.81%) |
Oct 18, 2004 | 9.396 | 9.725 | 9.396 | 9.503 | 61,558 | +0.08(+0.81%) |
Oct 15, 2004 | 9.319 | 9.625 | 9.212 | 9.426 | 45,221 | +0.09(+0.98%) |
Oct 14, 2004 | 9.641 | 9.641 | 9.335 | 9.335 | 76,849 | -0.16(-1.69%) |
Oct 13, 2004 | 9.725 | 9.740 | 9.495 | 9.495 | 97,891 | -0.21(-2.13%) |
Oct 12, 2004 | 9.335 | 9.755 | 9.335 | 9.702 | 64,302 | +0.01(+0.08%) |
Oct 11, 2004 | 9.717 | 9.809 | 9.503 | 9.694 | 56,853 | +0.01(+0.08%) |
Oct 08, 2004 | 9.870 | 9.870 | 9.633 | 9.687 | 92,271 | -0.05(-0.55%) |
Oct 07, 2004 | 9.893 | 10.20 | 9.717 | 9.740 | 227,804 | -0.40(-3.92%) |
Oct 06, 2004 | 9.472 | 10.14 | 9.472 | 10.14 | 137,623 | +0.51(+5.33%) |
Oct 05, 2004 | 9.625 | 9.824 | 9.549 | 9.625 | 132,395 | -0.11(-1.18%) |
Oct 04, 2004 | 9.832 | 9.931 | 9.671 | 9.740 | 484,100 | +0.15(+1.60%) |
Oct 01, 2004 | 9.755 | 9.947 | 9.587 | 9.587 | 190,686 | -0.31(-3.09%) |
Sep 30, 2004 | 9.396 | 9.893 | 9.396 | 9.893 | 96,192 | +0.33(+3.44%) |
Sep 29, 2004 | 9.258 | 9.564 | 9.258 | 9.564 | 400,454 | +0.20(+2.12%) |
Sep 28, 2004 | 9.373 | 9.388 | 9.220 | 9.365 | 75,281 | +0.18(+2.00%) |
Sep 27, 2004 | 9.335 | 9.380 | 9.151 | 9.182 | 125,860 | -0.28(-2.91%) |
Sep 24, 2004 | 9.488 | 9.564 | 9.350 | 9.457 | 418,098 | -0.13(-1.36%) |
Sep 23, 2004 | 9.610 | 9.664 | 9.350 | 9.587 | 125,860 | +0.15(+1.54%) |
Sep 22, 2004 | 9.488 | 9.495 | 9.350 | 9.442 | 192,254 | -0.20(-2.06%) |
Sep 21, 2004 | 9.365 | 9.641 | 9.250 | 9.641 | 129,259 | +0.44(+4.74%) |
Sep 20, 2004 | 9.411 | 9.602 | 9.205 | 9.205 | 176,440 | -0.29(-3.06%) |
Sep 17, 2004 | 9.518 | 9.893 | 9.335 | 9.495 | 171,735 | -0.07(-0.72%) |
Sep 16, 2004 | 9.679 | 9.725 | 9.358 | 9.564 | 131,088 | -0.08(-0.87%) |
Sep 15, 2004 | 9.373 | 9.679 | 9.373 | 9.648 | 112,137 | +0.15(+1.61%) |
Sep 14, 2004 | 9.365 | 9.595 | 9.365 | 9.495 | 241,004 | -0.01(-0.08%) |
Sep 13, 2004 | 9.220 | 9.602 | 9.136 | 9.503 | 98,153 | +0.30(+3.24%) |
Sep 10, 2004 | 8.983 | 9.258 | 8.983 | 9.205 | 52,801 | -0.05(-0.58%) |
Sep 09, 2004 | 8.929 | 9.258 | 8.929 | 9.258 | 140,891 | +0.24(+2.72%) |
Sep 08, 2004 | 9.143 | 9.182 | 8.952 | 9.013 | 80,639 | -0.12(-1.34%) |
Sep 07, 2004 | 8.722 | 9.159 | 8.646 | 9.136 | 122,332 | +0.41(+4.74%) |
Sep 03, 2004 | 8.914 | 9.182 | 8.700 | 8.722 | 56,853 | -0.45(-4.92%) |
Sep 02, 2004 | 8.814 | 9.174 | 8.814 | 9.174 | 60,773 | +0.22(+2.48%) |
Sep 01, 2004 | 8.608 | 9.021 | 8.432 | 8.952 | 69,661 | +0.33(+3.82%) |
Aug 31, 2004 | 8.470 | 8.745 | 8.470 | 8.623 | 56,460 | +0.04(+0.45%) |
Aug 30, 2004 | 8.692 | 8.952 | 8.508 | 8.585 | 82,861 | -0.19(-2.18%) |
Aug 27, 2004 | 9.029 | 9.059 | 8.669 | 8.776 | 51,625 | -0.07(-0.78%) |
Aug 26, 2004 | 8.768 | 9.074 | 8.684 | 8.845 | 105,602 | -0.18(-1.95%) |
Aug 25, 2004 | 8.416 | 9.036 | 8.416 | 9.021 | 177,094 | +0.23(+2.61%) |
Aug 24, 2004 | 8.439 | 8.791 | 8.156 | 8.791 | 143,374 | +0.55(+6.69%) |
Aug 23, 2004 | 8.263 | 8.416 | 8.034 | 8.240 | 73,712 | -0.18(-2.09%) |
Aug 20, 2004 | 7.919 | 8.416 | 7.827 | 8.416 | 87,174 | +0.59(+7.53%) |
Aug 19, 2004 | 8.110 | 8.263 | 7.827 | 7.827 | 42,999 | -0.28(-3.40%) |
Aug 18, 2004 | 8.263 | 8.378 | 7.973 | 8.103 | 59,831 | -0.02(-0.19%) |
Aug 17, 2004 | 8.187 | 8.248 | 8.080 | 8.118 | 40,254 | +0.04(+0.47%) |
Aug 16, 2004 | 7.881 | 8.110 | 7.659 | 8.080 | 60,120 | +0.37(+4.76%) |
Aug 13, 2004 | 7.690 | 7.843 | 7.498 | 7.713 | 30,452 | +0.22(+2.96%) |
Aug 12, 2004 | 7.713 | 7.950 | 7.475 | 7.491 | 80,901 | -0.45(-5.68%) |
Aug 11, 2004 | 7.582 | 7.942 | 7.368 | 7.942 | 107,955 | +0.33(+4.32%) |
Aug 10, 2004 | 7.769 | 7.804 | 7.506 | 7.613 | 227,935 | -0.08(-1.00%) |
Aug 09, 2004 | 7.758 | 7.804 | 7.598 | 7.690 | 46,135 | +0.04(+0.50%) |
Aug 06, 2004 | 7.651 | 7.873 | 7.590 | 7.651 | 71,883 | -0.12(-1.57%) |
Aug 05, 2004 | 7.705 | 8.187 | 7.705 | 7.774 | 94,493 | -0.24(-3.05%) |
Aug 04, 2004 | 7.758 | 8.026 | 7.651 | 8.019 | 96,715 | +0.07(+0.87%) |
Aug 03, 2004 | 7.957 | 8.294 | 7.850 | 7.950 | 124,684 | -0.10(-1.24%) |