Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.919 | 9.025 | 8.736 | 8.924 | 212,088 | -0.08(-0.91%) |
Oct 28, 2004 | 8.890 | 9.131 | 8.842 | 9.006 | 98,006 | +0.07(+0.76%) |
Oct 27, 2004 | 8.659 | 8.996 | 8.572 | 8.938 | 226,089 | +0.31(+3.58%) |
Oct 26, 2004 | 8.765 | 8.909 | 8.524 | 8.630 | 272,137 | -0.24(-2.72%) |
Oct 25, 2004 | 8.456 | 9.064 | 8.437 | 8.871 | 420,339 | +0.40(+4.78%) |
Oct 22, 2004 | 8.697 | 8.852 | 8.437 | 8.466 | 384,663 | -0.32(-3.62%) |
Oct 21, 2004 | 8.562 | 8.919 | 8.495 | 8.784 | 288,834 | +0.30(+3.52%) |
Oct 20, 2004 | 8.051 | 8.524 | 8.022 | 8.485 | 212,814 | +0.36(+4.39%) |
Oct 19, 2004 | 8.341 | 8.437 | 8.128 | 8.128 | 149,654 | -0.09(-1.06%) |
Oct 18, 2004 | 7.945 | 8.321 | 7.858 | 8.215 | 411,109 | +0.14(+1.79%) |
Oct 15, 2004 | 7.945 | 8.177 | 7.945 | 8.071 | 314,554 | +0.11(+1.33%) |
Oct 14, 2004 | 8.191 | 8.191 | 7.945 | 7.964 | 327,622 | -0.22(-2.71%) |
Oct 13, 2004 | 8.389 | 8.774 | 8.042 | 8.186 | 248,076 | -0.08(-0.93%) |
Oct 12, 2004 | 8.244 | 8.292 | 8.022 | 8.263 | 347,949 | -0.09(-1.04%) |
Oct 11, 2004 | 8.283 | 8.350 | 8.148 | 8.350 | 387,463 | +0.05(+0.58%) |
Oct 08, 2004 | 8.437 | 8.466 | 8.206 | 8.302 | 413,287 | -0.13(-1.60%) |
Oct 07, 2004 | 8.630 | 8.832 | 8.350 | 8.437 | 383,833 | -0.25(-2.89%) |
Oct 06, 2004 | 9.122 | 9.122 | 8.582 | 8.688 | 355,727 | -0.39(-4.25%) |
Oct 05, 2004 | 8.745 | 9.112 | 8.582 | 9.073 | 749,102 | +0.37(+4.21%) |
Oct 04, 2004 | 9.073 | 9.536 | 8.639 | 8.707 | 619,879 | -0.17(-1.95%) |
Oct 01, 2004 | 8.128 | 8.996 | 8.090 | 8.880 | 840,160 | +0.84(+10.43%) |
Sep 30, 2004 | 7.521 | 8.148 | 7.473 | 8.042 | 1,838,999 | +0.26(+3.35%) |
Sep 29, 2004 | 7.608 | 7.984 | 7.608 | 7.781 | 773,267 | +0.13(+1.64%) |
Sep 28, 2004 | 7.569 | 7.666 | 7.463 | 7.656 | 288,004 | +0.08(+1.02%) |
Sep 27, 2004 | 7.685 | 7.752 | 7.531 | 7.579 | 388,396 | -0.13(-1.75%) |
Sep 24, 2004 | 8.013 | 8.013 | 7.666 | 7.714 | 619,049 | -0.24(-3.03%) |
Sep 23, 2004 | 8.099 | 8.099 | 7.916 | 7.955 | 440,355 | -0.13(-1.67%) |
Sep 22, 2004 | 8.292 | 8.312 | 7.993 | 8.090 | 459,127 | -0.15(-1.87%) |
Sep 21, 2004 | 8.302 | 8.389 | 8.186 | 8.244 | 503,619 | +0.01(+0.12%) |
Sep 20, 2004 | 8.369 | 8.437 | 8.196 | 8.234 | 722,760 | -0.14(-1.73%) |
Sep 17, 2004 | 8.630 | 8.765 | 8.119 | 8.379 | 431,125 | -0.15(-1.81%) |
Sep 16, 2004 | 8.283 | 8.601 | 8.283 | 8.533 | 363,921 | +0.25(+3.03%) |
Sep 15, 2004 | 8.630 | 8.630 | 8.196 | 8.283 | 344,527 | -0.32(-3.70%) |
Sep 14, 2004 | 8.196 | 8.659 | 8.167 | 8.601 | 493,870 | +0.29(+3.48%) |
Sep 13, 2004 | 7.868 | 8.398 | 7.743 | 8.312 | 391,404 | +0.48(+6.16%) |
Sep 10, 2004 | 7.617 | 7.878 | 7.579 | 7.829 | 210,740 | +0.14(+1.88%) |
Sep 09, 2004 | 7.405 | 7.858 | 7.405 | 7.685 | 441,289 | +0.21(+2.84%) |
Sep 08, 2004 | 7.540 | 7.656 | 7.434 | 7.473 | 146,232 | -0.05(-0.64%) |
Sep 07, 2004 | 7.444 | 7.637 | 7.386 | 7.521 | 385,596 | +0.13(+1.69%) |
Sep 03, 2004 | 7.714 | 7.762 | 7.357 | 7.396 | 438,074 | -0.57(-7.14%) |
Sep 02, 2004 | 7.955 | 7.974 | 7.694 | 7.964 | 146,750 | +0.18(+2.35%) |
Sep 01, 2004 | 7.675 | 8.341 | 7.675 | 7.781 | 429,466 | +0.11(+1.38%) |
Aug 31, 2004 | 7.772 | 7.887 | 7.675 | 7.675 | 305,946 | -0.14(-1.85%) |
Aug 30, 2004 | 7.810 | 8.003 | 7.781 | 7.820 | 212,710 | -0.09(-1.10%) |
Aug 27, 2004 | 7.733 | 8.051 | 7.733 | 7.907 | 146,750 | +0.13(+1.74%) |
Aug 26, 2004 | 8.090 | 8.099 | 7.762 | 7.772 | 309,576 | -0.35(-4.28%) |
Aug 25, 2004 | 7.936 | 8.234 | 7.704 | 8.119 | 215,718 | +0.03(+0.36%) |
Aug 24, 2004 | 8.341 | 8.524 | 8.013 | 8.090 | 110,970 | -0.16(-1.99%) |
Aug 23, 2004 | 8.051 | 8.312 | 7.878 | 8.254 | 178,797 | +0.22(+2.76%) |
Aug 20, 2004 | 7.993 | 8.090 | 7.868 | 8.032 | 322,436 | +0.09(+1.09%) |
Aug 19, 2004 | 8.071 | 8.196 | 7.820 | 7.945 | 254,609 | -0.17(-2.14%) |
Aug 18, 2004 | 7.791 | 8.207 | 7.772 | 8.119 | 167,168 | +0.21(+2.68%) |
Aug 17, 2004 | 7.704 | 7.974 | 7.473 | 7.907 | 308,746 | +0.26(+3.40%) |
Aug 16, 2004 | 7.617 | 7.897 | 7.579 | 7.646 | 171,226 | +0.08(+1.02%) |
Aug 13, 2004 | 7.666 | 7.820 | 7.482 | 7.569 | 432,473 | +0.01(+0.13%) |
Aug 12, 2004 | 7.694 | 7.738 | 7.531 | 7.559 | 294,123 | -0.22(-2.85%) |
Aug 11, 2004 | 8.177 | 8.177 | 7.444 | 7.781 | 1,394,598 | -0.50(-6.05%) |
Aug 10, 2004 | 7.839 | 8.389 | 7.839 | 8.283 | 668,312 | +0.42(+5.40%) |
Aug 09, 2004 | 7.993 | 8.167 | 7.820 | 7.858 | 235,734 | -0.05(-0.61%) |
Aug 06, 2004 | 8.369 | 8.369 | 7.907 | 7.907 | 341,312 | -0.48(-5.75%) |
Aug 05, 2004 | 8.456 | 8.688 | 8.341 | 8.389 | 266,432 | -0.13(-1.47%) |
Aug 04, 2004 | 8.495 | 8.659 | 8.398 | 8.514 | 203,687 | +0.06(+0.68%) |
Aug 03, 2004 | 8.794 | 8.794 | 8.389 | 8.456 | 237,808 | -0.32(-3.63%) |