Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.487 | 8.741 | 8.487 | 8.741 | 551,914 | +0.25(+2.98%) |
Oct 28, 2004 | 8.277 | 8.516 | 8.199 | 8.487 | 383,965 | +0.26(+3.16%) |
Oct 27, 2004 | 8.136 | 8.431 | 8.108 | 8.227 | 597,848 | +0.11(+1.39%) |
Oct 26, 2004 | 8.136 | 8.136 | 7.981 | 8.115 | 286,978 | -0.02(-0.26%) |
Oct 25, 2004 | 8.016 | 8.136 | 8.016 | 8.136 | 244,884 | +0.08(+1.05%) |
Oct 22, 2004 | 8.312 | 8.340 | 8.016 | 8.052 | 268,775 | -0.15(-1.89%) |
Oct 21, 2004 | 8.030 | 8.298 | 8.023 | 8.206 | 201,795 | +0.15(+1.92%) |
Oct 20, 2004 | 7.974 | 8.080 | 7.974 | 8.052 | 420,228 | +0.06(+0.70%) |
Oct 19, 2004 | 8.143 | 8.227 | 7.981 | 7.995 | 390,364 | -0.15(-1.81%) |
Oct 18, 2004 | 8.298 | 8.298 | 7.988 | 8.143 | 359,505 | -0.18(-2.11%) |
Oct 15, 2004 | 8.333 | 8.403 | 8.270 | 8.319 | 170,509 | -0.01(-0.17%) |
Oct 14, 2004 | 8.438 | 8.495 | 8.333 | 8.333 | 110,070 | -0.15(-1.82%) |
Oct 13, 2004 | 8.705 | 8.705 | 8.431 | 8.487 | 216,016 | -0.18(-2.03%) |
Oct 12, 2004 | 8.649 | 8.691 | 8.586 | 8.663 | 171,504 | +0.01(+0.16%) |
Oct 11, 2004 | 8.720 | 8.727 | 8.614 | 8.649 | 76,366 | -0.08(-0.89%) |
Oct 08, 2004 | 8.720 | 8.783 | 8.635 | 8.727 | 484,080 | -0.03(-0.32%) |
Oct 07, 2004 | 8.846 | 8.860 | 8.748 | 8.755 | 287,547 | -0.11(-1.19%) |
Oct 06, 2004 | 8.755 | 8.881 | 8.741 | 8.860 | 310,727 | +0.09(+1.04%) |
Oct 05, 2004 | 8.769 | 8.811 | 8.656 | 8.769 | 288,258 | -0.02(-0.24%) |
Oct 04, 2004 | 8.825 | 8.825 | 8.614 | 8.790 | 389,369 | -0.05(-0.56%) |
Oct 01, 2004 | 8.790 | 8.839 | 8.691 | 8.839 | 798,790 | +0.13(+1.45%) |
Sep 30, 2004 | 8.734 | 8.811 | 8.649 | 8.713 | 433,312 | -0.02(-0.24%) |
Sep 29, 2004 | 8.438 | 8.769 | 8.417 | 8.734 | 388,516 | +0.12(+1.39%) |
Sep 28, 2004 | 8.466 | 8.705 | 8.445 | 8.614 | 401,030 | +0.11(+1.32%) |
Sep 27, 2004 | 8.544 | 8.593 | 8.396 | 8.502 | 428,903 | -0.09(-1.06%) |
Sep 24, 2004 | 8.487 | 8.670 | 8.459 | 8.593 | 524,894 | +0.08(+0.91%) |
Sep 23, 2004 | 8.403 | 8.543 | 8.333 | 8.516 | 809,455 | +0.25(+3.06%) |
Sep 22, 2004 | 8.122 | 8.438 | 8.087 | 8.262 | 4,210,251 | -0.13(-1.59%) |
Sep 21, 2004 | 8.790 | 8.790 | 8.122 | 8.396 | 1,332,359 | -0.39(-4.48%) |
Sep 20, 2004 | 8.776 | 8.818 | 8.621 | 8.790 | 491,475 | -0.06(-0.64%) |
Sep 17, 2004 | 8.895 | 9.057 | 8.811 | 8.846 | 449,523 | +0.00(+0.00%) |
Sep 16, 2004 | 8.769 | 8.973 | 8.741 | 8.846 | 231,374 | +0.10(+1.13%) |
Sep 15, 2004 | 8.832 | 8.860 | 8.670 | 8.748 | 179,041 | -0.12(-1.35%) |
Sep 14, 2004 | 8.895 | 9.001 | 8.797 | 8.867 | 96,275 | -0.07(-0.79%) |
Sep 13, 2004 | 9.036 | 9.071 | 8.938 | 8.938 | 68,544 | -0.07(-0.78%) |
Sep 10, 2004 | 8.895 | 9.071 | 8.825 | 9.008 | 108,363 | +0.05(+0.55%) |
Sep 09, 2004 | 9.106 | 9.156 | 8.959 | 8.959 | 295,084 | -0.08(-0.86%) |
Sep 08, 2004 | 9.099 | 9.170 | 9.036 | 9.036 | 128,130 | -0.13(-1.46%) |
Sep 07, 2004 | 9.177 | 9.177 | 9.071 | 9.170 | 107,652 | +0.15(+1.72%) |
Sep 03, 2004 | 9.106 | 9.127 | 8.930 | 9.015 | 97,840 | -0.04(-0.47%) |
Sep 02, 2004 | 8.930 | 9.120 | 8.930 | 9.057 | 126,281 | +0.08(+0.86%) |
Sep 01, 2004 | 8.846 | 9.120 | 8.790 | 8.980 | 138,511 | +0.06(+0.71%) |
Aug 31, 2004 | 8.945 | 9.057 | 8.825 | 8.916 | 164,394 | +0.03(+0.32%) |
Aug 30, 2004 | 9.106 | 9.141 | 8.811 | 8.888 | 101,679 | -0.27(-2.99%) |
Aug 27, 2004 | 9.141 | 9.233 | 9.008 | 9.163 | 148,182 | -0.01(-0.08%) |
Aug 26, 2004 | 8.994 | 9.233 | 8.994 | 9.170 | 105,946 | +0.15(+1.64%) |
Aug 25, 2004 | 9.001 | 9.085 | 8.888 | 9.022 | 130,690 | +0.01(+0.16%) |
Aug 24, 2004 | 9.043 | 9.106 | 8.938 | 9.008 | 76,935 | +0.03(+0.31%) |
Aug 23, 2004 | 9.141 | 9.148 | 8.966 | 8.980 | 106,514 | -0.27(-2.89%) |
Aug 20, 2004 | 9.022 | 9.247 | 8.973 | 9.247 | 91,156 | +0.25(+2.81%) |
Aug 19, 2004 | 9.001 | 9.106 | 8.881 | 8.994 | 141,782 | -0.04(-0.47%) |
Aug 18, 2004 | 8.959 | 9.120 | 8.938 | 9.036 | 144,484 | +0.01(+0.16%) |
Aug 17, 2004 | 9.071 | 9.134 | 8.952 | 9.022 | 127,561 | -0.01(-0.08%) |
Aug 16, 2004 | 8.874 | 9.120 | 8.874 | 9.029 | 173,495 | +0.15(+1.74%) |
Aug 13, 2004 | 8.980 | 9.085 | 8.797 | 8.874 | 74,659 | -0.04(-0.47%) |
Aug 12, 2004 | 9.001 | 9.036 | 8.867 | 8.916 | 118,033 | -0.15(-1.71%) |
Aug 11, 2004 | 9.050 | 9.099 | 8.888 | 9.071 | 153,443 | -0.05(-0.54%) |
Aug 10, 2004 | 8.888 | 9.275 | 8.888 | 9.120 | 117,180 | +0.30(+3.43%) |
Aug 09, 2004 | 8.909 | 9.029 | 8.755 | 8.818 | 125,286 | +0.03(+0.32%) |
Aug 06, 2004 | 8.945 | 9.134 | 8.790 | 8.790 | 131,828 | -0.23(-2.50%) |
Aug 05, 2004 | 9.402 | 9.493 | 8.987 | 9.015 | 305,892 | -0.32(-3.39%) |
Aug 04, 2004 | 9.352 | 9.521 | 9.148 | 9.331 | 162,118 | -0.06(-0.67%) |
Aug 03, 2004 | 9.458 | 9.493 | 9.345 | 9.395 | 105,661 | -0.13(-1.40%) |