Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.096 | 9.308 | 9.040 | 9.090 | 858,372 | -0.01(-0.06%) |
Oct 28, 2004 | 9.576 | 9.576 | 9.006 | 9.096 | 1,289,908 | -0.48(-5.02%) |
Oct 27, 2004 | 9.385 | 9.710 | 9.385 | 9.576 | 1,241,351 | +0.27(+2.88%) |
Oct 26, 2004 | 8.954 | 9.358 | 8.824 | 9.308 | 1,129,616 | +0.35(+3.96%) |
Oct 25, 2004 | 8.283 | 9.494 | 8.283 | 8.954 | 2,534,914 | +1.17(+15.03%) |
Oct 22, 2004 | 7.952 | 8.034 | 7.766 | 7.784 | 726,797 | -0.15(-1.88%) |
Oct 21, 2004 | 7.699 | 7.977 | 7.469 | 7.933 | 437,801 | +0.28(+3.60%) |
Oct 20, 2004 | 7.452 | 7.996 | 7.345 | 7.657 | 1,573,683 | +0.20(+2.75%) |
Oct 19, 2004 | 8.056 | 8.157 | 7.389 | 7.452 | 1,605,793 | -0.54(-6.71%) |
Oct 18, 2004 | 7.661 | 8.050 | 7.661 | 7.989 | 793,107 | +0.09(+1.12%) |
Oct 15, 2004 | 7.889 | 7.994 | 7.816 | 7.900 | 729,146 | +0.01(+0.12%) |
Oct 14, 2004 | 7.967 | 8.006 | 7.450 | 7.891 | 1,447,851 | -0.12(-1.55%) |
Oct 13, 2004 | 9.078 | 9.078 | 7.950 | 8.015 | 1,618,847 | -1.23(-13.28%) |
Oct 12, 2004 | 9.500 | 9.500 | 9.207 | 9.243 | 280,641 | -0.26(-2.72%) |
Oct 11, 2004 | 9.605 | 9.666 | 9.404 | 9.502 | 444,850 | -0.02(-0.22%) |
Oct 08, 2004 | 9.480 | 9.728 | 9.385 | 9.523 | 422,920 | -0.09(-0.94%) |
Oct 07, 2004 | 10.06 | 10.06 | 9.601 | 9.613 | 520,819 | -0.44(-4.40%) |
Oct 06, 2004 | 9.864 | 10.10 | 9.862 | 10.06 | 334,420 | +0.23(+2.34%) |
Oct 05, 2004 | 9.959 | 10.05 | 9.762 | 9.825 | 592,611 | -0.06(-0.56%) |
Oct 04, 2004 | 9.576 | 9.950 | 9.576 | 9.881 | 758,385 | +0.36(+3.80%) |
Oct 01, 2004 | 9.362 | 9.519 | 9.270 | 9.519 | 852,629 | +0.38(+4.11%) |
Sep 30, 2004 | 8.915 | 9.159 | 8.900 | 9.143 | 568,332 | +0.25(+2.87%) |
Sep 29, 2004 | 8.960 | 8.960 | 8.714 | 8.889 | 528,390 | -0.05(-0.51%) |
Sep 28, 2004 | 8.576 | 8.960 | 8.563 | 8.935 | 533,611 | +0.39(+4.60%) |
Sep 27, 2004 | 8.686 | 8.707 | 8.379 | 8.542 | 541,182 | -0.17(-1.91%) |
Sep 24, 2004 | 8.588 | 8.732 | 8.565 | 8.709 | 249,314 | +0.11(+1.27%) |
Sep 23, 2004 | 8.705 | 8.762 | 8.523 | 8.599 | 381,673 | -0.13(-1.45%) |
Sep 22, 2004 | 8.860 | 8.860 | 8.678 | 8.726 | 425,792 | -0.14(-1.53%) |
Sep 21, 2004 | 8.722 | 8.921 | 8.638 | 8.862 | 321,367 | +0.16(+1.80%) |
Sep 20, 2004 | 8.724 | 8.839 | 8.582 | 8.705 | 284,035 | -0.02(-0.22%) |
Sep 17, 2004 | 8.879 | 8.879 | 8.619 | 8.724 | 486,881 | -0.08(-0.94%) |
Sep 16, 2004 | 8.714 | 8.847 | 8.714 | 8.806 | 277,770 | +0.12(+1.41%) |
Sep 15, 2004 | 8.820 | 8.940 | 8.663 | 8.684 | 393,942 | -0.13(-1.52%) |
Sep 14, 2004 | 9.063 | 9.063 | 8.747 | 8.818 | 515,859 | -0.23(-2.56%) |
Sep 13, 2004 | 8.902 | 9.130 | 8.841 | 9.050 | 847,669 | +0.25(+2.78%) |
Sep 10, 2004 | 8.743 | 8.860 | 8.684 | 8.804 | 449,288 | -0.03(-0.39%) |
Sep 09, 2004 | 8.573 | 8.894 | 8.573 | 8.839 | 498,106 | +0.32(+3.71%) |
Sep 08, 2004 | 8.810 | 8.810 | 8.486 | 8.523 | 510,898 | -0.29(-3.24%) |
Sep 07, 2004 | 8.657 | 8.810 | 8.657 | 8.808 | 470,173 | +0.20(+2.31%) |
Sep 03, 2004 | 8.578 | 8.691 | 8.475 | 8.609 | 395,509 | +0.03(+0.33%) |
Sep 02, 2004 | 8.542 | 8.638 | 8.490 | 8.580 | 484,792 | -0.00(-0.04%) |
Sep 01, 2004 | 8.465 | 8.615 | 8.427 | 8.584 | 480,354 | +0.10(+1.17%) |
Aug 31, 2004 | 8.423 | 8.586 | 8.364 | 8.485 | 345,907 | +0.06(+0.73%) |
Aug 30, 2004 | 8.590 | 8.724 | 8.393 | 8.423 | 664,925 | -0.21(-2.40%) |
Aug 27, 2004 | 8.657 | 8.801 | 8.571 | 8.630 | 838,793 | +0.06(+0.67%) |
Aug 26, 2004 | 8.465 | 8.705 | 8.456 | 8.573 | 1,332,722 | +0.19(+2.31%) |
Aug 25, 2004 | 8.270 | 8.471 | 8.063 | 8.379 | 741,677 | +0.14(+1.72%) |
Aug 24, 2004 | 8.268 | 8.421 | 8.102 | 8.238 | 965,408 | -0.03(-0.37%) |
Aug 23, 2004 | 8.161 | 8.619 | 8.161 | 8.268 | 1,595,090 | +0.09(+1.10%) |
Aug 20, 2004 | 8.169 | 8.234 | 8.015 | 8.178 | 1,069,572 | +0.01(+0.09%) |
Aug 19, 2004 | 7.900 | 8.209 | 7.891 | 8.170 | 1,298,784 | +0.30(+3.80%) |
Aug 18, 2004 | 7.734 | 7.881 | 7.649 | 7.872 | 929,381 | +0.14(+1.81%) |
Aug 17, 2004 | 7.785 | 7.824 | 7.636 | 7.732 | 672,235 | +0.12(+1.61%) |
Aug 16, 2004 | 7.312 | 7.651 | 7.312 | 7.609 | 777,443 | +0.33(+4.47%) |
Aug 13, 2004 | 7.249 | 7.412 | 7.221 | 7.284 | 510,115 | +0.11(+1.60%) |
Aug 12, 2004 | 7.431 | 7.479 | 7.117 | 7.169 | 441,456 | -0.26(-3.53%) |
Aug 11, 2004 | 7.431 | 7.565 | 7.289 | 7.431 | 759,169 | +0.00(+0.03%) |
Aug 10, 2004 | 7.441 | 7.454 | 7.330 | 7.429 | 738,806 | +0.01(+0.10%) |
Aug 09, 2004 | 7.402 | 7.565 | 7.282 | 7.422 | 739,589 | +0.01(+0.13%) |
Aug 06, 2004 | 7.586 | 7.590 | 7.347 | 7.412 | 828,089 | -0.17(-2.30%) |
Aug 05, 2004 | 7.944 | 8.025 | 7.546 | 7.586 | 689,987 | -0.28(-3.58%) |
Aug 04, 2004 | 7.881 | 7.987 | 7.642 | 7.868 | 999,607 | -0.09(-1.11%) |
Aug 03, 2004 | 8.216 | 8.264 | 7.952 | 7.956 | 833,049 | -0.15(-1.87%) |