Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.353 | 8.474 | 8.274 | 8.397 | 1,442,229 | +0.07(+0.88%) |
Oct 28, 2004 | 8.441 | 8.506 | 8.236 | 8.324 | 1,237,556 | -0.11(-1.36%) |
Oct 27, 2004 | 8.680 | 8.718 | 8.339 | 8.439 | 1,492,547 | -0.18(-2.12%) |
Oct 26, 2004 | 8.600 | 8.689 | 8.536 | 8.621 | 1,615,963 | +0.01(+0.07%) |
Oct 25, 2004 | 8.586 | 8.633 | 8.421 | 8.615 | 963,526 | +0.03(+0.34%) |
Oct 22, 2004 | 8.721 | 8.818 | 8.580 | 8.586 | 1,459,568 | -0.14(-1.55%) |
Oct 21, 2004 | 8.733 | 8.762 | 8.621 | 8.721 | 1,052,603 | +0.04(+0.41%) |
Oct 20, 2004 | 8.380 | 8.747 | 8.353 | 8.686 | 1,866,534 | +0.33(+3.91%) |
Oct 19, 2004 | 8.339 | 8.450 | 8.271 | 8.359 | 824,811 | +0.02(+0.25%) |
Oct 18, 2004 | 8.530 | 8.594 | 8.321 | 8.339 | 1,194,378 | -0.19(-2.24%) |
Oct 15, 2004 | 8.562 | 8.615 | 8.433 | 8.530 | 1,031,523 | +0.03(+0.31%) |
Oct 14, 2004 | 8.468 | 8.603 | 8.468 | 8.503 | 1,120,260 | +0.11(+1.30%) |
Oct 13, 2004 | 8.480 | 8.491 | 8.194 | 8.394 | 1,456,169 | -0.09(-1.01%) |
Oct 12, 2004 | 8.521 | 8.589 | 8.403 | 8.480 | 1,777,797 | -0.04(-0.48%) |
Oct 11, 2004 | 8.841 | 8.841 | 8.489 | 8.521 | 1,470,108 | -0.26(-2.98%) |
Oct 08, 2004 | 8.780 | 8.897 | 8.703 | 8.783 | 995,145 | -0.01(-0.17%) |
Oct 07, 2004 | 8.944 | 9.018 | 8.721 | 8.797 | 2,012,389 | -0.15(-1.64%) |
Oct 06, 2004 | 8.550 | 8.947 | 8.544 | 8.944 | 1,985,530 | +0.42(+4.93%) |
Oct 05, 2004 | 8.644 | 8.868 | 8.506 | 8.524 | 854,050 | -0.05(-0.55%) |
Oct 04, 2004 | 8.680 | 8.721 | 8.500 | 8.571 | 1,006,364 | -0.11(-1.22%) |
Oct 01, 2004 | 8.439 | 8.683 | 8.400 | 8.677 | 969,646 | +0.24(+2.82%) |
Sep 30, 2004 | 8.459 | 8.530 | 8.350 | 8.439 | 1,424,550 | +0.01(+0.07%) |
Sep 29, 2004 | 8.512 | 8.533 | 8.297 | 8.433 | 919,667 | -0.12(-1.38%) |
Sep 28, 2004 | 8.500 | 8.562 | 8.394 | 8.550 | 896,548 | +0.11(+1.32%) |
Sep 27, 2004 | 8.544 | 8.630 | 8.412 | 8.439 | 1,451,749 | -0.07(-0.80%) |
Sep 24, 2004 | 8.306 | 8.515 | 8.262 | 8.506 | 1,265,435 | +0.23(+2.74%) |
Sep 23, 2004 | 8.239 | 8.309 | 8.118 | 8.280 | 869,349 | +0.04(+0.50%) |
Sep 22, 2004 | 8.206 | 8.315 | 8.089 | 8.239 | 1,225,317 | -0.01(-0.07%) |
Sep 21, 2004 | 8.036 | 8.259 | 7.968 | 8.244 | 853,030 | +0.21(+2.60%) |
Sep 20, 2004 | 8.118 | 8.189 | 8.021 | 8.036 | 756,133 | -0.07(-0.83%) |
Sep 17, 2004 | 8.215 | 8.215 | 7.886 | 8.103 | 1,115,501 | +0.04(+0.44%) |
Sep 16, 2004 | 7.991 | 8.068 | 7.962 | 8.068 | 1,074,362 | +0.08(+0.96%) |
Sep 15, 2004 | 7.915 | 8.024 | 7.794 | 7.991 | 1,142,360 | +0.10(+1.27%) |
Sep 14, 2004 | 7.941 | 8.000 | 7.771 | 7.891 | 769,053 | -0.03(-0.37%) |
Sep 13, 2004 | 7.971 | 8.009 | 7.871 | 7.921 | 760,213 | +0.02(+0.30%) |
Sep 10, 2004 | 8.021 | 8.021 | 7.880 | 7.897 | 912,188 | -0.12(-1.54%) |
Sep 09, 2004 | 7.865 | 8.047 | 7.809 | 8.021 | 1,242,656 | +0.18(+2.29%) |
Sep 08, 2004 | 7.750 | 7.939 | 7.694 | 7.841 | 872,749 | +0.08(+0.98%) |
Sep 07, 2004 | 7.847 | 7.847 | 7.715 | 7.765 | 946,866 | -0.08(-1.05%) |
Sep 03, 2004 | 7.800 | 7.859 | 7.709 | 7.847 | 632,717 | +0.05(+0.60%) |
Sep 02, 2004 | 7.812 | 7.836 | 7.721 | 7.800 | 702,415 | +0.03(+0.38%) |
Sep 01, 2004 | 7.609 | 7.789 | 7.571 | 7.771 | 1,284,135 | +0.16(+2.17%) |
Aug 31, 2004 | 7.465 | 7.606 | 7.462 | 7.606 | 1,053,623 | +0.19(+2.50%) |
Aug 30, 2004 | 7.489 | 7.556 | 7.350 | 7.421 | 580,699 | -0.06(-0.86%) |
Aug 27, 2004 | 7.518 | 7.527 | 7.433 | 7.486 | 637,817 | +0.01(+0.12%) |
Aug 26, 2004 | 7.474 | 7.486 | 7.327 | 7.477 | 1,274,955 | +0.00(+0.04%) |
Aug 25, 2004 | 7.380 | 7.483 | 7.376 | 7.474 | 1,143,720 | +0.09(+1.24%) |
Aug 24, 2004 | 7.383 | 7.383 | 7.277 | 7.383 | 972,365 | +0.06(+0.84%) |
Aug 23, 2004 | 7.521 | 7.530 | 7.297 | 7.321 | 882,609 | -0.18(-2.39%) |
Aug 20, 2004 | 7.368 | 7.553 | 7.365 | 7.500 | 1,824,716 | +0.27(+3.79%) |
Aug 19, 2004 | 7.212 | 7.356 | 7.206 | 7.227 | 898,248 | +0.03(+0.45%) |
Aug 18, 2004 | 7.133 | 7.244 | 7.121 | 7.194 | 1,336,153 | +0.08(+1.07%) |
Aug 17, 2004 | 7.294 | 7.294 | 7.071 | 7.118 | 986,985 | -0.18(-2.42%) |
Aug 16, 2004 | 7.244 | 7.294 | 7.180 | 7.294 | 1,139,640 | +0.09(+1.18%) |
Aug 13, 2004 | 7.127 | 7.215 | 7.038 | 7.209 | 1,082,522 | +0.15(+2.08%) |
Aug 12, 2004 | 7.227 | 7.268 | 7.053 | 7.062 | 1,560,205 | -0.16(-2.20%) |
Aug 11, 2004 | 7.230 | 7.294 | 7.177 | 7.221 | 1,774,737 | -0.04(-0.49%) |
Aug 10, 2004 | 7.259 | 7.341 | 7.147 | 7.256 | 1,487,787 | +0.06(+0.82%) |
Aug 09, 2004 | 7.177 | 7.253 | 7.147 | 7.197 | 1,015,544 | +0.08(+1.12%) |
Aug 06, 2004 | 7.206 | 7.206 | 7.074 | 7.118 | 1,704,700 | -0.09(-1.22%) |
Aug 05, 2004 | 7.294 | 7.324 | 7.194 | 7.206 | 1,528,586 | -0.08(-1.05%) |
Aug 04, 2004 | 7.397 | 7.397 | 7.236 | 7.283 | 1,361,992 | -0.11(-1.55%) |
Aug 03, 2004 | 7.327 | 7.406 | 7.288 | 7.397 | 2,540,731 | +0.10(+1.37%) |