Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.072 | 8.269 | 8.072 | 8.269 | 3,453 | +0.35(+4.48%) |
Oct 28, 2004 | 7.944 | 7.944 | 7.885 | 7.915 | 304 | -0.03(-0.37%) |
Oct 27, 2004 | 7.895 | 8.446 | 7.865 | 7.944 | 3,047 | -0.23(-2.77%) |
Oct 26, 2004 | 7.885 | 8.358 | 7.875 | 8.171 | 4,571 | -0.11(-1.31%) |
Oct 25, 2004 | 8.269 | 8.663 | 8.269 | 8.279 | 2,437 | +0.29(+3.57%) |
Oct 22, 2004 | 8.121 | 8.121 | 7.925 | 7.993 | 406 | -0.13(-1.58%) |
Oct 21, 2004 | 8.121 | 8.121 | 8.121 | 8.121 | 203 | -0.22(-2.60%) |
Oct 20, 2004 | 8.269 | 8.653 | 7.993 | 8.338 | 1,828 | -0.32(-3.64%) |
Oct 19, 2004 | 8.653 | 8.653 | 8.653 | 8.653 | 101 | -0.07(-0.79%) |
Oct 18, 2004 | 8.702 | 8.722 | 8.702 | 8.722 | 203 | +0.50(+6.11%) |
Oct 15, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 8.171 | 8.368 | 8.171 | 8.220 | 1,930 | -0.01(-0.12%) |
Oct 13, 2004 | 8.230 | 8.230 | 8.230 | 8.230 | 609 | -0.52(-5.96%) |
Oct 12, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.751 | 8.751 | 8.751 | 8.751 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 8.171 | 8.751 | 8.171 | 8.751 | 1,930 | +0.24(+2.77%) |
Oct 06, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 8.515 | 8.515 | 8.515 | 8.515 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 8.505 | 8.515 | 8.496 | 8.515 | 3,758 | +0.23(+2.73%) |
Oct 01, 2004 | 8.368 | 8.368 | 8.289 | 8.289 | 304 | -0.22(-2.55%) |
Sep 30, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 29, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 406 | +0.14(+1.65%) |
Sep 28, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 101 | +0.17(+2.04%) |
Sep 24, 2004 | 8.171 | 8.200 | 8.171 | 8.200 | 5,079 | +0.02(+0.24%) |
Sep 23, 2004 | 8.181 | 8.181 | 8.181 | 8.181 | 812 | -0.19(-2.24%) |
Sep 22, 2004 | 8.003 | 8.368 | 8.003 | 8.368 | 5,891 | -0.14(-1.62%) |
Sep 21, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.023 | 8.515 | 7.781 | 8.505 | 4,875 | +0.14(+1.65%) |
Sep 16, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 2,031 | +0.01(+0.12%) |
Sep 14, 2004 | 8.062 | 8.368 | 8.062 | 8.358 | 5,180 | -0.01(-0.12%) |
Sep 13, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 1,218 | +0.08(+0.95%) |
Sep 10, 2004 | 8.289 | 8.289 | 8.289 | 8.289 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.289 | 8.289 | 8.289 | 8.289 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.348 | 8.368 | 8.289 | 8.289 | 1,814 | +0.24(+2.93%) |
Sep 07, 2004 | 8.023 | 8.053 | 8.023 | 8.053 | 1,422 | +0.03(+0.37%) |
Sep 03, 2004 | 8.023 | 8.023 | 8.023 | 8.023 | 101 | -0.34(-4.12%) |
Sep 02, 2004 | 8.034 | 8.368 | 8.033 | 8.368 | 3,555 | +0.00(+0.00%) |
Sep 01, 2004 | 8.368 | 8.368 | 8.368 | 8.368 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 7.965 | 8.368 | 7.965 | 8.368 | 5,282 | +0.32(+3.91%) |
Aug 30, 2004 | 8.053 | 8.053 | 8.053 | 8.053 | 101 | -0.26(-3.08%) |
Aug 27, 2004 | 7.462 | 8.308 | 7.403 | 8.308 | 9,548 | -0.04(-0.46%) |
Aug 26, 2004 | 8.347 | 8.347 | 8.347 | 8.347 | 101 | +0.03(+0.34%) |
Aug 25, 2004 | 8.062 | 8.318 | 8.043 | 8.318 | 1,625 | +0.33(+4.19%) |
Aug 24, 2004 | 7.885 | 7.984 | 7.875 | 7.984 | 2,742 | +0.06(+0.75%) |
Aug 23, 2004 | 7.925 | 7.925 | 7.925 | 7.925 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 8.308 | 8.357 | 7.925 | 7.925 | 3,453 | -0.01(-0.14%) |
Aug 19, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 7.935 | 7.935 | 7.935 | 7.935 | 203 | -0.33(-4.04%) |
Aug 16, 2004 | 7.728 | 8.269 | 7.718 | 8.269 | 4,774 | +0.05(+0.60%) |
Aug 13, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.220 | 8.220 | 8.220 | 8.220 | 3,047 | +0.32(+4.11%) |
Aug 11, 2004 | 7.895 | 7.895 | 7.895 | 7.895 | 101 | -0.23(-2.79%) |
Aug 10, 2004 | 8.102 | 8.121 | 8.102 | 8.121 | 4,571 | +0.06(+0.73%) |
Aug 09, 2004 | 8.062 | 8.062 | 8.062 | 8.062 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 7.993 | 8.121 | 7.915 | 8.062 | 5,180 | +0.19(+2.38%) |
Aug 05, 2004 | 7.874 | 8.062 | 7.856 | 7.875 | 3,656 | -0.23(-2.79%) |
Aug 04, 2004 | 7.974 | 8.102 | 7.944 | 8.102 | 3,758 | +0.22(+2.75%) |
Aug 03, 2004 | 7.875 | 8.112 | 7.875 | 7.885 | 3,766 | +0.00(+0.00%) |