Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.170 | 8.270 | 7.871 | 7.960 | 8,246 | -0.21(-2.62%) |
Oct 28, 2004 | 7.962 | 8.344 | 7.734 | 8.173 | 25,615 | +0.20(+2.50%) |
Oct 27, 2004 | 7.757 | 7.980 | 7.706 | 7.974 | 26,492 | +0.48(+6.47%) |
Oct 26, 2004 | 7.353 | 7.489 | 7.233 | 7.489 | 13,158 | +0.09(+1.15%) |
Oct 25, 2004 | 6.765 | 7.512 | 6.765 | 7.404 | 43,511 | -0.10(-1.37%) |
Oct 22, 2004 | 9.023 | 9.159 | 6.726 | 7.506 | 103,690 | -1.20(-13.75%) |
Oct 21, 2004 | 8.726 | 8.749 | 8.549 | 8.703 | 8,070 | -0.02(-0.26%) |
Oct 20, 2004 | 8.601 | 8.726 | 8.584 | 8.726 | 17,544 | +0.02(+0.26%) |
Oct 19, 2004 | 9.251 | 9.262 | 8.703 | 8.703 | 5,438 | -0.36(-3.96%) |
Oct 18, 2004 | 9.296 | 9.541 | 8.994 | 9.062 | 22,808 | -0.19(-2.09%) |
Oct 15, 2004 | 8.948 | 9.667 | 8.897 | 9.256 | 15,088 | +0.38(+4.30%) |
Oct 14, 2004 | 8.817 | 9.119 | 8.806 | 8.874 | 29,650 | -0.23(-2.57%) |
Oct 13, 2004 | 8.971 | 9.347 | 8.806 | 9.108 | 28,949 | +0.00(+0.00%) |
Oct 12, 2004 | 8.800 | 9.108 | 8.777 | 9.108 | 22,632 | +0.30(+3.43%) |
Oct 11, 2004 | 8.783 | 8.806 | 8.549 | 8.806 | 6,667 | +0.01(+0.06%) |
Oct 08, 2004 | 8.555 | 8.829 | 8.555 | 8.800 | 12,807 | +0.03(+0.32%) |
Oct 07, 2004 | 8.464 | 8.772 | 8.464 | 8.772 | 4,386 | +0.00(+0.00%) |
Oct 06, 2004 | 8.435 | 8.800 | 8.435 | 8.772 | 22,632 | +0.35(+4.13%) |
Oct 05, 2004 | 8.407 | 8.435 | 8.293 | 8.424 | 8,947 | +0.09(+1.03%) |
Oct 04, 2004 | 8.384 | 8.549 | 8.304 | 8.339 | 16,141 | -0.21(-2.40%) |
Oct 01, 2004 | 8.116 | 8.544 | 8.099 | 8.544 | 13,860 | +0.63(+7.92%) |
Sep 30, 2004 | 8.059 | 8.373 | 7.917 | 7.917 | 35,089 | -0.59(-6.97%) |
Sep 29, 2004 | 8.874 | 8.874 | 8.339 | 8.510 | 10,351 | -0.34(-3.80%) |
Sep 28, 2004 | 8.532 | 8.863 | 8.532 | 8.846 | 5,789 | +0.12(+1.37%) |
Sep 27, 2004 | 8.783 | 8.783 | 8.407 | 8.726 | 13,685 | +0.00(+0.00%) |
Sep 24, 2004 | 8.470 | 8.937 | 8.470 | 8.726 | 6,667 | +0.19(+2.27%) |
Sep 23, 2004 | 8.755 | 8.931 | 8.532 | 8.532 | 5,263 | -0.42(-4.65%) |
Sep 22, 2004 | 8.766 | 8.948 | 8.441 | 8.948 | 16,492 | +0.24(+2.75%) |
Sep 21, 2004 | 8.595 | 9.080 | 8.595 | 8.709 | 12,456 | -0.18(-2.05%) |
Sep 20, 2004 | 8.891 | 8.920 | 8.749 | 8.891 | 26,492 | +0.14(+1.63%) |
Sep 17, 2004 | 9.342 | 9.342 | 8.458 | 8.749 | 58,249 | -0.05(-0.52%) |
Sep 16, 2004 | 9.108 | 9.108 | 8.692 | 8.795 | 11,579 | +0.07(+0.85%) |
Sep 15, 2004 | 8.720 | 8.845 | 8.692 | 8.720 | 19,299 | +0.03(+0.33%) |
Sep 14, 2004 | 8.886 | 8.886 | 8.561 | 8.692 | 19,474 | -0.20(-2.24%) |
Sep 13, 2004 | 8.567 | 9.119 | 8.567 | 8.891 | 41,581 | +0.24(+2.77%) |
Sep 10, 2004 | 7.769 | 8.806 | 7.769 | 8.652 | 34,388 | +0.62(+7.66%) |
Sep 09, 2004 | 7.455 | 8.145 | 7.455 | 8.037 | 43,862 | +0.49(+6.50%) |
Sep 08, 2004 | 7.506 | 7.695 | 7.467 | 7.546 | 34,563 | +0.09(+1.22%) |
Sep 07, 2004 | 7.974 | 7.974 | 7.455 | 7.455 | 29,540 | -0.37(-4.73%) |
Sep 03, 2004 | 7.957 | 7.957 | 7.529 | 7.826 | 10,351 | +0.38(+5.05%) |
Sep 02, 2004 | 7.535 | 8.094 | 7.387 | 7.449 | 21,580 | -0.09(-1.13%) |
Sep 01, 2004 | 7.484 | 7.957 | 7.335 | 7.535 | 39,476 | +0.25(+3.44%) |
Aug 31, 2004 | 7.147 | 7.284 | 7.050 | 7.284 | 38,072 | +0.24(+3.40%) |
Aug 30, 2004 | 7.814 | 7.814 | 7.011 | 7.045 | 34,388 | -0.17(-2.29%) |
Aug 27, 2004 | 6.817 | 7.296 | 6.726 | 7.210 | 44,739 | +0.55(+8.21%) |
Aug 26, 2004 | 6.560 | 6.686 | 6.560 | 6.663 | 23,510 | +0.01(+0.17%) |
Aug 25, 2004 | 6.440 | 6.651 | 6.367 | 6.651 | 31,931 | +0.18(+2.82%) |
Aug 24, 2004 | 6.486 | 6.520 | 6.452 | 6.469 | 52,108 | +0.02(+0.35%) |
Aug 23, 2004 | 6.532 | 6.532 | 6.412 | 6.446 | 29,300 | -0.01(-0.09%) |
Aug 20, 2004 | 6.378 | 6.543 | 6.338 | 6.452 | 51,406 | +0.11(+1.71%) |
Aug 19, 2004 | 6.361 | 6.418 | 6.332 | 6.344 | 51,933 | -0.17(-2.54%) |
Aug 18, 2004 | 6.258 | 6.509 | 6.235 | 6.509 | 50,353 | +0.25(+4.01%) |
Aug 17, 2004 | 6.389 | 6.389 | 6.161 | 6.258 | 91,760 | +0.07(+1.20%) |
Aug 16, 2004 | 6.127 | 6.327 | 6.127 | 6.184 | 47,897 | +0.06(+0.93%) |
Aug 13, 2004 | 6.264 | 6.344 | 6.036 | 6.127 | 72,986 | -0.14(-2.18%) |
Aug 12, 2004 | 6.418 | 6.418 | 6.253 | 6.264 | 38,949 | -0.24(-3.68%) |
Aug 11, 2004 | 6.332 | 6.526 | 6.332 | 6.503 | 32,282 | +0.08(+1.24%) |
Aug 10, 2004 | 6.281 | 6.526 | 6.275 | 6.423 | 54,213 | +0.19(+3.02%) |
Aug 09, 2004 | 6.230 | 6.372 | 6.139 | 6.235 | 73,688 | -0.05(-0.82%) |
Aug 06, 2004 | 6.099 | 6.367 | 6.099 | 6.287 | 79,478 | +0.05(+0.73%) |
Aug 05, 2004 | 6.196 | 6.686 | 6.196 | 6.241 | 115,094 | -0.14(-2.23%) |
Aug 04, 2004 | 6.184 | 6.503 | 6.184 | 6.384 | 48,073 | +0.36(+5.96%) |
Aug 03, 2004 | 6.441 | 6.469 | 6.025 | 6.025 | 189,992 | -0.24(-3.82%) |