Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.850 | 8.950 | 8.800 | 8.850 | 94,629 | +0.10(+1.14%) |
Oct 28, 2004 | 8.750 | 8.850 | 8.650 | 8.750 | 105,888 | +0.10(+1.16%) |
Oct 27, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.00(+0.00%) |
Oct 26, 2004 | 8.650 | 8.800 | 8.650 | 8.650 | 229,992 | +0.05(+0.58%) |
Oct 25, 2004 | 8.600 | 8.720 | 8.500 | 8.600 | 96,933 | -0.15(-1.71%) |
Oct 22, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | +0.00(+0.00%) |
Oct 21, 2004 | 8.750 | 8.900 | 8.250 | 8.750 | 102,695 | -0.15(-1.69%) |
Oct 20, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.00(+0.00%) |
Oct 19, 2004 | 8.900 | 8.970 | 8.600 | 8.900 | 79,774 | +0.35(+4.09%) |
Oct 18, 2004 | 8.550 | 8.650 | 8.500 | 8.550 | 88,962 | +0.10(+1.18%) |
Oct 15, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.00(+0.00%) |
Oct 14, 2004 | 8.450 | 8.600 | 8.400 | 8.450 | 175,716 | +0.05(+0.60%) |
Oct 13, 2004 | 8.400 | 8.450 | 8.350 | 8.400 | 81,522 | +0.05(+0.60%) |
Oct 12, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | +0.00(+0.00%) |
Oct 11, 2004 | 8.350 | 8.420 | 8.288 | 8.350 | 183,951 | -0.10(-1.18%) |
Oct 08, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | +0.00(+0.00%) |
Oct 07, 2004 | 8.450 | 8.550 | 8.400 | 8.450 | 683,486 | -0.15(-1.74%) |
Oct 06, 2004 | 8.600 | 8.600 | 8.000 | 8.600 | 202,956 | +0.75(+9.55%) |
Oct 05, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 93,934 | +0.13(+1.68%) |
Oct 04, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | +0.00(+0.00%) |
Oct 01, 2004 | 7.720 | 7.830 | 7.700 | 7.720 | 272,461 | -0.13(-1.66%) |
Sep 30, 2004 | 7.850 | 7.850 | 7.650 | 7.850 | 88,002 | +0.10(+1.29%) |
Sep 29, 2004 | 7.750 | 7.800 | 7.600 | 7.750 | 97,538 | +0.10(+1.31%) |
Sep 28, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | +0.00(+0.00%) |
Sep 27, 2004 | 7.650 | 7.850 | 7.600 | 7.650 | 246,708 | -0.20(-2.55%) |
Sep 24, 2004 | 7.850 | 7.950 | 7.750 | 7.850 | 487,242 | +0.00(+0.00%) |
Sep 23, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | +0.00(+0.00%) |
Sep 22, 2004 | 7.850 | 8.000 | 7.730 | 7.850 | 524,762 | -0.15(-1.88%) |
Sep 21, 2004 | 8.000 | 8.100 | 7.900 | 8.000 | 112,265 | +0.00(+0.00%) |
Sep 20, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.00(+0.00%) |
Sep 17, 2004 | 8.000 | 8.050 | 7.900 | 8.000 | 91,463 | +0.05(+0.63%) |
Sep 16, 2004 | 7.950 | 8.050 | 7.850 | 7.950 | 90,849 | +0.00(+0.00%) |
Sep 15, 2004 | 7.950 | 8.150 | 7.850 | 7.950 | 61,648 | -0.35(-4.22%) |
Sep 14, 2004 | 8.300 | 8.350 | 8.150 | 8.300 | 92,187 | +0.25(+3.11%) |
Sep 13, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.00(+0.00%) |
Sep 10, 2004 | 8.050 | 8.200 | 7.990 | 8.050 | 420,394 | +0.10(+1.26%) |
Sep 09, 2004 | 7.950 | 8.000 | 7.700 | 7.950 | 132,722 | +0.25(+3.25%) |
Sep 08, 2004 | 7.700 | 7.900 | 7.700 | 7.700 | 115,970 | -0.10(-1.28%) |
Sep 07, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.00(+0.00%) |
Sep 03, 2004 | 7.800 | 7.900 | 7.700 | 7.800 | 105,886 | +0.15(+1.96%) |
Sep 02, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | +0.00(+0.00%) |
Sep 01, 2004 | 7.650 | 7.850 | 7.650 | 7.650 | 118,711 | -0.05(-0.65%) |
Aug 31, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | +0.00(+0.00%) |
Aug 30, 2004 | 7.700 | 7.800 | 7.600 | 7.700 | 101,504 | -0.15(-1.91%) |
Aug 27, 2004 | 7.850 | 7.900 | 7.800 | 7.850 | 53,959 | -0.05(-0.63%) |
Aug 26, 2004 | 7.900 | 7.950 | 7.750 | 7.900 | 74,883 | +0.10(+1.28%) |
Aug 25, 2004 | 7.800 | 7.950 | 7.800 | 7.800 | 116,769 | +0.00(+0.00%) |
Aug 24, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.00(+0.00%) |
Aug 23, 2004 | 7.800 | 8.000 | 7.750 | 7.800 | 166,034 | +0.15(+1.96%) |
Aug 20, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | +0.00(+0.00%) |
Aug 19, 2004 | 7.650 | 7.800 | 7.600 | 7.650 | 68,261 | -0.12(-1.54%) |
Aug 18, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.00(+0.00%) |
Aug 17, 2004 | 7.770 | 7.900 | 7.600 | 7.770 | 97,615 | +0.17(+2.24%) |
Aug 16, 2004 | 7.600 | 7.750 | 7.550 | 7.600 | 109,388 | -0.10(-1.30%) |
Aug 13, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.00(+0.00%) |
Aug 12, 2004 | 7.700 | 7.700 | 7.500 | 7.700 | 124,698 | +0.05(+0.65%) |
Aug 11, 2004 | 7.650 | 7.700 | 7.500 | 7.650 | 117,371 | -0.30(-3.77%) |
Aug 10, 2004 | 7.950 | 7.950 | 7.750 | 7.950 | 65,874 | +0.10(+1.27%) |
Aug 09, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | +0.00(+0.00%) |
Aug 06, 2004 | 7.850 | 8.050 | 7.850 | 7.850 | 104,286 | -0.35(-4.27%) |
Aug 05, 2004 | 8.200 | 8.250 | 8.000 | 8.200 | 133,816 | +0.05(+0.61%) |
Aug 04, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.00(+0.00%) |
Aug 03, 2004 | 8.150 | 8.400 | 8.130 | 8.150 | 518,300 | +0.10(+1.24%) |