Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.516 | 9.549 | 9.419 | 9.432 | 157,178 | -0.04(-0.41%) |
Oct 28, 2004 | 9.484 | 9.542 | 9.386 | 9.471 | 225,376 | -0.12(-1.22%) |
Oct 27, 2004 | 9.484 | 9.594 | 9.399 | 9.588 | 216,139 | +0.16(+1.65%) |
Oct 26, 2004 | 9.347 | 9.484 | 9.198 | 9.432 | 244,619 | +0.11(+1.18%) |
Oct 25, 2004 | 9.029 | 9.321 | 9.029 | 9.321 | 318,359 | +0.25(+2.79%) |
Oct 22, 2004 | 9.211 | 9.224 | 9.036 | 9.068 | 234,612 | -0.10(-1.13%) |
Oct 21, 2004 | 9.179 | 9.192 | 9.003 | 9.172 | 259,551 | +0.06(+0.64%) |
Oct 20, 2004 | 9.159 | 9.159 | 8.971 | 9.114 | 108,069 | +0.12(+1.30%) |
Oct 19, 2004 | 9.159 | 9.159 | 8.964 | 8.997 | 141,783 | -0.15(-1.63%) |
Oct 18, 2004 | 9.159 | 9.159 | 9.075 | 9.146 | 178,576 | -0.01(-0.14%) |
Oct 15, 2004 | 8.906 | 9.159 | 8.906 | 9.159 | 588,225 | +0.30(+3.37%) |
Oct 14, 2004 | 8.925 | 8.964 | 8.841 | 8.860 | 227,223 | +0.00(+0.00%) |
Oct 13, 2004 | 9.146 | 9.153 | 8.860 | 8.860 | 119,461 | -0.23(-2.57%) |
Oct 12, 2004 | 9.055 | 9.153 | 8.932 | 9.094 | 84,362 | +0.04(+0.43%) |
Oct 11, 2004 | 8.971 | 9.075 | 8.932 | 9.055 | 84,669 | +0.15(+1.68%) |
Oct 08, 2004 | 9.023 | 9.062 | 8.899 | 8.906 | 109,455 | -0.05(-0.58%) |
Oct 07, 2004 | 9.114 | 9.146 | 8.945 | 8.958 | 116,228 | -0.19(-2.13%) |
Oct 06, 2004 | 9.068 | 9.153 | 8.984 | 9.153 | 133,470 | +0.08(+0.93%) |
Oct 05, 2004 | 9.062 | 9.120 | 9.029 | 9.068 | 70,506 | -0.03(-0.36%) |
Oct 04, 2004 | 9.185 | 9.198 | 9.016 | 9.101 | 164,721 | -0.10(-1.06%) |
Oct 01, 2004 | 8.899 | 9.198 | 8.880 | 9.198 | 217,370 | +0.36(+4.04%) |
Sep 30, 2004 | 8.906 | 8.964 | 8.808 | 8.841 | 150,250 | -0.05(-0.58%) |
Sep 29, 2004 | 8.776 | 8.893 | 8.730 | 8.893 | 139,782 | +0.06(+0.66%) |
Sep 28, 2004 | 8.672 | 8.834 | 8.633 | 8.834 | 135,317 | +0.12(+1.34%) |
Sep 27, 2004 | 8.919 | 8.919 | 8.717 | 8.717 | 147,941 | -0.15(-1.68%) |
Sep 24, 2004 | 8.776 | 8.906 | 8.769 | 8.867 | 136,549 | +0.03(+0.29%) |
Sep 23, 2004 | 8.912 | 8.938 | 8.815 | 8.841 | 114,381 | -0.01(-0.07%) |
Sep 22, 2004 | 9.029 | 9.029 | 8.841 | 8.847 | 175,035 | -0.24(-2.64%) |
Sep 21, 2004 | 9.042 | 9.094 | 8.984 | 9.088 | 123,002 | +0.11(+1.23%) |
Sep 20, 2004 | 9.094 | 9.120 | 8.938 | 8.977 | 162,104 | -0.16(-1.78%) |
Sep 17, 2004 | 9.289 | 9.289 | 8.964 | 9.140 | 307,428 | -0.05(-0.50%) |
Sep 16, 2004 | 9.081 | 9.192 | 8.997 | 9.185 | 128,236 | +0.16(+1.80%) |
Sep 15, 2004 | 9.062 | 9.094 | 8.990 | 9.023 | 73,431 | -0.07(-0.79%) |
Sep 14, 2004 | 9.094 | 9.120 | 9.029 | 9.094 | 92,521 | +0.05(+0.57%) |
Sep 13, 2004 | 9.120 | 9.120 | 9.029 | 9.042 | 118,999 | -0.05(-0.50%) |
Sep 10, 2004 | 9.016 | 9.094 | 9.003 | 9.088 | 126,543 | +0.03(+0.36%) |
Sep 09, 2004 | 9.029 | 9.094 | 8.893 | 9.055 | 238,153 | +0.09(+1.01%) |
Sep 08, 2004 | 8.964 | 9.075 | 8.925 | 8.964 | 157,947 | -0.06(-0.72%) |
Sep 07, 2004 | 8.971 | 9.029 | 8.906 | 9.029 | 184,272 | +0.12(+1.39%) |
Sep 03, 2004 | 8.880 | 8.964 | 8.782 | 8.906 | 208,903 | +0.05(+0.51%) |
Sep 02, 2004 | 8.672 | 8.860 | 8.659 | 8.860 | 148,095 | +0.16(+1.79%) |
Sep 01, 2004 | 8.691 | 8.860 | 8.613 | 8.704 | 277,409 | -0.05(-0.59%) |
Aug 31, 2004 | 8.691 | 8.821 | 8.672 | 8.756 | 203,977 | -0.01(-0.15%) |
Aug 30, 2004 | 8.834 | 8.912 | 8.769 | 8.769 | 133,008 | -0.10(-1.10%) |
Aug 27, 2004 | 8.789 | 8.880 | 8.782 | 8.867 | 125,157 | +0.08(+0.89%) |
Aug 26, 2004 | 8.932 | 8.932 | 8.769 | 8.789 | 167,030 | -0.14(-1.60%) |
Aug 25, 2004 | 8.769 | 8.977 | 8.769 | 8.932 | 136,703 | +0.16(+1.85%) |
Aug 24, 2004 | 8.834 | 8.899 | 8.711 | 8.769 | 150,866 | -0.01(-0.07%) |
Aug 23, 2004 | 8.860 | 8.860 | 8.698 | 8.776 | 122,540 | -0.06(-0.73%) |
Aug 20, 2004 | 8.750 | 8.841 | 8.717 | 8.841 | 204,593 | +0.15(+1.72%) |
Aug 19, 2004 | 8.704 | 8.763 | 8.652 | 8.691 | 126,389 | -0.06(-0.67%) |
Aug 18, 2004 | 8.510 | 8.763 | 8.503 | 8.750 | 154,869 | +0.25(+2.90%) |
Aug 17, 2004 | 8.594 | 8.600 | 8.497 | 8.503 | 157,947 | -0.08(-0.98%) |
Aug 16, 2004 | 8.458 | 8.587 | 8.451 | 8.587 | 159,795 | +0.13(+1.54%) |
Aug 13, 2004 | 8.393 | 8.477 | 8.354 | 8.458 | 171,956 | +0.10(+1.24%) |
Aug 12, 2004 | 8.341 | 8.412 | 8.315 | 8.354 | 109,916 | -0.05(-0.62%) |
Aug 11, 2004 | 8.412 | 8.425 | 8.308 | 8.406 | 171,803 | -0.01(-0.08%) |
Aug 10, 2004 | 8.295 | 8.432 | 8.295 | 8.412 | 239,077 | +0.12(+1.41%) |
Aug 09, 2004 | 8.347 | 8.380 | 8.282 | 8.295 | 248,775 | +0.01(+0.16%) |
Aug 06, 2004 | 8.295 | 8.386 | 8.276 | 8.282 | 212,752 | -0.06(-0.70%) |
Aug 05, 2004 | 8.328 | 8.406 | 8.282 | 8.341 | 223,836 | -0.02(-0.23%) |
Aug 04, 2004 | 8.282 | 8.412 | 8.282 | 8.360 | 198,743 | +0.08(+0.94%) |
Aug 03, 2004 | 8.321 | 8.367 | 8.256 | 8.282 | 273,099 | -0.10(-1.24%) |