Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.248 | 9.322 | 9.229 | 9.300 | 87,383 | -0.06(-0.66%) |
Oct 28, 2004 | 9.334 | 9.402 | 9.291 | 9.362 | 82,204 | +0.03(+0.30%) |
Oct 27, 2004 | 9.341 | 9.371 | 9.282 | 9.334 | 110,037 | +0.08(+0.87%) |
Oct 26, 2004 | 9.325 | 9.325 | 9.208 | 9.254 | 217,810 | -0.02(-0.17%) |
Oct 25, 2004 | 9.319 | 9.331 | 9.257 | 9.270 | 61,491 | +0.00(+0.00%) |
Oct 22, 2004 | 9.270 | 9.347 | 9.270 | 9.270 | 644,369 | +0.05(+0.57%) |
Oct 21, 2004 | 9.223 | 9.254 | 9.192 | 9.217 | 55,666 | +0.00(+0.00%) |
Oct 20, 2004 | 9.168 | 9.223 | 9.146 | 9.217 | 55,666 | +0.10(+1.08%) |
Oct 19, 2004 | 9.121 | 9.180 | 9.115 | 9.118 | 267,651 | +0.12(+1.37%) |
Oct 18, 2004 | 9.053 | 9.053 | 8.982 | 8.995 | 183,180 | -0.03(-0.31%) |
Oct 15, 2004 | 9.016 | 9.059 | 8.998 | 9.022 | 83,823 | +0.06(+0.65%) |
Oct 14, 2004 | 8.979 | 9.022 | 8.961 | 8.964 | 71,848 | +0.04(+0.45%) |
Oct 13, 2004 | 8.991 | 8.995 | 8.874 | 8.923 | 64,404 | +0.07(+0.80%) |
Oct 12, 2004 | 8.822 | 8.880 | 8.797 | 8.852 | 87,383 | -0.04(-0.45%) |
Oct 11, 2004 | 8.911 | 8.927 | 8.883 | 8.893 | 82,852 | -0.01(-0.10%) |
Oct 08, 2004 | 8.923 | 8.961 | 8.874 | 8.902 | 74,761 | +0.10(+1.16%) |
Oct 07, 2004 | 8.815 | 8.815 | 8.698 | 8.800 | 108,096 | -0.14(-1.59%) |
Oct 06, 2004 | 8.939 | 8.954 | 8.874 | 8.942 | 99,681 | -0.07(-0.79%) |
Oct 05, 2004 | 8.957 | 9.022 | 8.899 | 9.013 | 417,173 | +0.06(+0.73%) |
Oct 04, 2004 | 8.982 | 8.982 | 8.927 | 8.948 | 232,374 | -0.05(-0.52%) |
Oct 01, 2004 | 8.945 | 9.016 | 8.930 | 8.995 | 1,406,543 | -0.02(-0.27%) |
Sep 30, 2004 | 8.927 | 9.038 | 8.899 | 9.019 | 117,158 | +0.02(+0.24%) |
Sep 29, 2004 | 9.038 | 9.050 | 8.933 | 8.998 | 124,601 | -0.04(-0.48%) |
Sep 28, 2004 | 8.982 | 9.050 | 8.930 | 9.041 | 135,281 | +0.06(+0.65%) |
Sep 27, 2004 | 8.933 | 9.032 | 8.933 | 8.982 | 215,544 | +0.00(+0.00%) |
Sep 24, 2004 | 9.022 | 9.032 | 8.979 | 8.982 | 74,113 | -0.09(-0.99%) |
Sep 23, 2004 | 9.029 | 9.164 | 9.029 | 9.072 | 87,706 | +0.12(+1.35%) |
Sep 22, 2004 | 8.902 | 8.991 | 8.874 | 8.951 | 194,184 | -0.06(-0.65%) |
Sep 21, 2004 | 8.930 | 9.053 | 8.896 | 9.010 | 137,223 | +0.14(+1.57%) |
Sep 20, 2004 | 8.880 | 8.883 | 8.815 | 8.871 | 169,911 | -0.13(-1.44%) |
Sep 17, 2004 | 8.964 | 9.001 | 8.917 | 9.001 | 106,801 | +0.05(+0.52%) |
Sep 16, 2004 | 8.961 | 8.995 | 8.920 | 8.954 | 77,997 | +0.06(+0.66%) |
Sep 15, 2004 | 8.961 | 8.961 | 8.846 | 8.896 | 151,140 | -0.16(-1.74%) |
Sep 14, 2004 | 8.991 | 9.053 | 8.936 | 9.053 | 72,171 | -0.01(-0.10%) |
Sep 13, 2004 | 9.115 | 9.115 | 9.056 | 9.063 | 152,758 | -0.08(-0.85%) |
Sep 10, 2004 | 9.149 | 9.177 | 9.103 | 9.140 | 57,284 | +0.00(+0.03%) |
Sep 09, 2004 | 9.143 | 9.161 | 9.090 | 9.137 | 49,840 | -0.03(-0.30%) |
Sep 08, 2004 | 9.155 | 9.192 | 9.115 | 9.164 | 76,379 | +0.00(+0.03%) |
Sep 07, 2004 | 9.155 | 9.168 | 9.069 | 9.161 | 127,838 | -0.15(-1.59%) |
Sep 03, 2004 | 9.276 | 9.316 | 9.208 | 9.310 | 183,180 | -0.02(-0.23%) |
Sep 02, 2004 | 9.297 | 9.399 | 9.270 | 9.331 | 81,881 | +0.02(+0.23%) |
Sep 01, 2004 | 9.307 | 9.341 | 9.251 | 9.310 | 69,259 | -0.04(-0.43%) |
Aug 31, 2004 | 9.325 | 9.424 | 9.300 | 9.350 | 128,809 | +0.01(+0.07%) |
Aug 30, 2004 | 9.334 | 9.356 | 9.270 | 9.344 | 60,844 | +0.01(+0.10%) |
Aug 27, 2004 | 9.273 | 9.347 | 9.236 | 9.334 | 129,132 | +0.10(+1.04%) |
Aug 26, 2004 | 9.146 | 9.297 | 9.146 | 9.239 | 94,503 | +0.10(+1.12%) |
Aug 25, 2004 | 9.047 | 9.137 | 9.047 | 9.137 | 251,792 | -0.04(-0.44%) |
Aug 24, 2004 | 9.146 | 9.270 | 9.109 | 9.177 | 197,420 | -0.07(-0.74%) |
Aug 23, 2004 | 9.239 | 9.270 | 9.202 | 9.245 | 119,747 | +0.04(+0.40%) |
Aug 20, 2004 | 9.198 | 9.232 | 9.118 | 9.208 | 94,179 | -0.05(-0.50%) |
Aug 19, 2004 | 9.254 | 9.263 | 9.208 | 9.254 | 86,412 | -0.03(-0.30%) |
Aug 18, 2004 | 9.217 | 9.282 | 9.146 | 9.282 | 133,016 | +0.03(+0.30%) |
Aug 17, 2004 | 9.304 | 9.344 | 9.183 | 9.254 | 145,638 | -0.06(-0.66%) |
Aug 16, 2004 | 9.270 | 9.347 | 9.270 | 9.316 | 117,158 | -0.02(-0.17%) |
Aug 13, 2004 | 9.344 | 9.384 | 9.291 | 9.331 | 112,303 | +0.00(+0.03%) |
Aug 12, 2004 | 9.341 | 9.365 | 9.270 | 9.328 | 169,587 | -0.02(-0.23%) |
Aug 11, 2004 | 9.362 | 9.393 | 9.294 | 9.350 | 138,518 | -0.03(-0.30%) |
Aug 10, 2004 | 9.362 | 9.424 | 9.319 | 9.378 | 195,479 | -0.01(-0.07%) |
Aug 09, 2004 | 9.461 | 9.489 | 9.359 | 9.384 | 109,390 | -0.04(-0.43%) |
Aug 06, 2004 | 9.517 | 9.529 | 9.415 | 9.424 | 172,500 | +0.02(+0.23%) |
Aug 05, 2004 | 9.495 | 9.495 | 9.371 | 9.402 | 147,256 | -0.03(-0.29%) |
Aug 04, 2004 | 9.390 | 9.501 | 9.331 | 9.430 | 310,695 | -0.11(-1.13%) |
Aug 03, 2004 | 9.541 | 9.579 | 9.498 | 9.538 | 89,324 | -0.01(-0.10%) |