Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.262 | 8.262 | 8.262 | 8.262 | 122 | +0.19(+2.34%) |
Oct 28, 2004 | 7.713 | 8.074 | 7.705 | 8.074 | 26,596 | -0.02(-0.30%) |
Oct 27, 2004 | 7.992 | 8.098 | 7.951 | 8.098 | 6,222 | +0.06(+0.71%) |
Oct 26, 2004 | 7.951 | 8.074 | 7.951 | 8.041 | 13,542 | +0.03(+0.41%) |
Oct 25, 2004 | 8.033 | 8.033 | 8.008 | 8.008 | 2,562 | -0.16(-2.01%) |
Oct 22, 2004 | 8.033 | 8.172 | 7.967 | 8.172 | 5,978 | +0.14(+1.71%) |
Oct 21, 2004 | 8.034 | 8.034 | 8.034 | 8.034 | 366 | +0.00(+0.02%) |
Oct 20, 2004 | 8.033 | 8.033 | 8.033 | 8.033 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 8.033 | 8.033 | 8.033 | 8.033 | 1,342 | -0.01(-0.10%) |
Oct 18, 2004 | 8.188 | 8.188 | 8.041 | 8.041 | 976 | -0.02(-0.20%) |
Oct 15, 2004 | 8.041 | 8.057 | 8.041 | 8.057 | 244 | +0.04(+0.51%) |
Oct 14, 2004 | 8.114 | 8.147 | 7.795 | 8.016 | 3,782 | -0.24(-2.88%) |
Oct 13, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 1,220 | +0.00(+0.00%) |
Oct 11, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.254 | 8.254 | 8.254 | 8.254 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 8.033 | 8.254 | 8.033 | 8.254 | 732 | +0.22(+2.76%) |
Oct 05, 2004 | 8.205 | 8.205 | 8.033 | 8.033 | 9,394 | -0.16(-2.00%) |
Oct 04, 2004 | 8.270 | 8.270 | 8.041 | 8.196 | 8,052 | +0.12(+1.52%) |
Oct 01, 2004 | 8.082 | 8.237 | 8.074 | 8.074 | 6,100 | -0.12(-1.50%) |
Sep 30, 2004 | 8.050 | 8.196 | 8.050 | 8.196 | 1,342 | +0.12(+1.52%) |
Sep 29, 2004 | 8.033 | 8.074 | 7.787 | 8.074 | 7,564 | +0.04(+0.50%) |
Sep 28, 2004 | 8.033 | 8.033 | 8.033 | 8.033 | 488 | -0.05(-0.60%) |
Sep 27, 2004 | 8.114 | 8.114 | 8.082 | 8.082 | 244 | -0.16(-1.89%) |
Sep 24, 2004 | 8.237 | 8.237 | 8.237 | 8.237 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 8.164 | 8.270 | 8.164 | 8.237 | 610 | -0.03(-0.40%) |
Sep 22, 2004 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 8.033 | 8.278 | 8.033 | 8.270 | 5,002 | +0.16(+1.92%) |
Sep 20, 2004 | 8.114 | 8.114 | 8.114 | 8.114 | 122 | -0.08(-1.00%) |
Sep 17, 2004 | 8.114 | 8.196 | 8.114 | 8.196 | 1,342 | +0.00(+0.00%) |
Sep 16, 2004 | 8.196 | 8.196 | 8.196 | 8.196 | 1,586 | +0.09(+1.11%) |
Sep 15, 2004 | 8.106 | 8.106 | 8.106 | 8.106 | 610 | -0.00(-0.01%) |
Sep 14, 2004 | 8.155 | 8.155 | 8.107 | 8.107 | 610 | -0.12(-1.48%) |
Sep 13, 2004 | 8.229 | 8.229 | 8.229 | 8.229 | 366 | -0.04(-0.50%) |
Sep 10, 2004 | 8.123 | 8.270 | 8.114 | 8.270 | 1,708 | +0.00(+0.01%) |
Sep 09, 2004 | 8.196 | 8.269 | 7.992 | 8.269 | 1,586 | -0.01(-0.11%) |
Sep 08, 2004 | 8.278 | 8.278 | 8.278 | 8.278 | 366 | +0.01(+0.10%) |
Sep 07, 2004 | 8.114 | 8.270 | 8.114 | 8.270 | 4,270 | +0.15(+1.82%) |
Sep 03, 2004 | 8.188 | 8.188 | 8.123 | 8.123 | 366 | -0.15(-1.78%) |
Sep 02, 2004 | 8.188 | 8.270 | 8.188 | 8.270 | 6,344 | +0.24(+2.96%) |
Sep 01, 2004 | 8.269 | 8.269 | 7.828 | 8.033 | 610 | -0.11(-1.41%) |
Aug 31, 2004 | 8.188 | 8.188 | 8.041 | 8.147 | 1,586 | +0.11(+1.43%) |
Aug 30, 2004 | 8.196 | 8.196 | 8.033 | 8.033 | 2,440 | +0.00(+0.00%) |
Aug 27, 2004 | 8.041 | 8.041 | 8.033 | 8.033 | 244 | -0.39(-4.67%) |
Aug 26, 2004 | 8.033 | 8.426 | 7.942 | 8.426 | 2,440 | -0.02(-0.19%) |
Aug 25, 2004 | 8.188 | 8.533 | 8.033 | 8.442 | 5,124 | +0.24(+2.90%) |
Aug 24, 2004 | 8.303 | 8.516 | 8.033 | 8.205 | 8,906 | +0.14(+1.73%) |
Aug 23, 2004 | 8.205 | 8.393 | 8.033 | 8.065 | 2,379 | -0.26(-3.15%) |
Aug 20, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.278 | 8.377 | 8.278 | 8.328 | 2,318 | +0.08(+0.99%) |
Aug 18, 2004 | 8.246 | 8.246 | 8.246 | 8.246 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 8.246 | 8.246 | 8.246 | 8.246 | 122 | -0.04(-0.49%) |
Aug 16, 2004 | 8.319 | 8.319 | 8.000 | 8.287 | 7,808 | -0.03(-0.39%) |
Aug 13, 2004 | 8.074 | 8.393 | 8.074 | 8.319 | 6,100 | +0.00(+0.00%) |
Aug 12, 2004 | 8.205 | 8.319 | 7.795 | 8.319 | 3,782 | +0.00(+0.00%) |
Aug 11, 2004 | 8.205 | 8.319 | 8.205 | 8.319 | 2,928 | +0.01(+0.10%) |
Aug 10, 2004 | 8.205 | 8.311 | 8.082 | 8.311 | 3,416 | +0.11(+1.40%) |
Aug 09, 2004 | 8.205 | 8.205 | 7.951 | 8.196 | 3,233 | +0.19(+2.35%) |
Aug 06, 2004 | 8.205 | 8.205 | 7.582 | 8.008 | 20,008 | -0.20(-2.40%) |
Aug 05, 2004 | 8.196 | 8.336 | 8.196 | 8.205 | 16,348 | -0.12(-1.48%) |
Aug 04, 2004 | 8.196 | 8.328 | 8.196 | 8.328 | 5,734 | -0.08(-0.97%) |
Aug 03, 2004 | 8.410 | 8.410 | 8.410 | 8.410 | 732 | +0.06(+0.69%) |