Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.497 | 9.551 | 9.424 | 9.424 | 236,509 | -0.14(-1.44%) |
Oct 28, 2004 | 9.541 | 9.561 | 9.468 | 9.561 | 239,978 | +0.01(+0.10%) |
Oct 27, 2004 | 9.458 | 9.551 | 9.375 | 9.551 | 418,738 | -0.02(-0.20%) |
Oct 26, 2004 | 9.384 | 9.580 | 9.360 | 9.571 | 327,317 | +0.21(+2.25%) |
Oct 25, 2004 | 9.330 | 9.409 | 9.330 | 9.360 | 324,665 | +0.00(+0.05%) |
Oct 22, 2004 | 9.522 | 9.571 | 9.335 | 9.355 | 370,579 | -0.17(-1.75%) |
Oct 21, 2004 | 9.340 | 9.541 | 9.311 | 9.522 | 316,706 | +0.15(+1.62%) |
Oct 20, 2004 | 9.419 | 9.453 | 9.316 | 9.370 | 375,476 | -0.07(-0.73%) |
Oct 19, 2004 | 9.453 | 9.556 | 9.375 | 9.438 | 357,519 | +0.04(+0.47%) |
Oct 18, 2004 | 9.404 | 9.463 | 9.316 | 9.394 | 348,540 | +0.00(+0.05%) |
Oct 15, 2004 | 9.247 | 9.389 | 9.242 | 9.389 | 358,947 | +0.15(+1.59%) |
Oct 14, 2004 | 9.125 | 9.262 | 9.120 | 9.242 | 224,877 | +0.12(+1.29%) |
Oct 13, 2004 | 9.213 | 9.213 | 9.115 | 9.125 | 344,459 | -0.06(-0.69%) |
Oct 12, 2004 | 9.061 | 9.188 | 8.978 | 9.188 | 237,529 | +0.13(+1.41%) |
Oct 11, 2004 | 9.120 | 9.120 | 8.992 | 9.061 | 273,445 | +0.01(+0.11%) |
Oct 08, 2004 | 9.071 | 9.218 | 9.041 | 9.051 | 345,479 | -0.04(-0.43%) |
Oct 07, 2004 | 9.262 | 9.262 | 9.090 | 9.090 | 269,567 | -0.18(-1.90%) |
Oct 06, 2004 | 9.272 | 9.286 | 9.203 | 9.267 | 268,343 | +0.03(+0.37%) |
Oct 05, 2004 | 9.228 | 9.272 | 9.164 | 9.232 | 253,242 | +0.00(+0.05%) |
Oct 04, 2004 | 9.164 | 9.242 | 9.110 | 9.228 | 373,640 | +0.06(+0.70%) |
Oct 01, 2004 | 8.953 | 9.164 | 8.924 | 9.164 | 308,135 | +0.24(+2.63%) |
Sep 30, 2004 | 8.884 | 8.953 | 8.860 | 8.929 | 299,157 | +0.07(+0.77%) |
Sep 29, 2004 | 8.816 | 8.860 | 8.811 | 8.860 | 251,814 | +0.04(+0.50%) |
Sep 28, 2004 | 8.718 | 8.816 | 8.688 | 8.816 | 227,938 | +0.10(+1.18%) |
Sep 27, 2004 | 8.698 | 8.733 | 8.669 | 8.713 | 158,557 | -0.00(-0.06%) |
Sep 24, 2004 | 8.703 | 8.767 | 8.698 | 8.718 | 145,089 | +0.01(+0.17%) |
Sep 23, 2004 | 8.688 | 8.757 | 8.674 | 8.703 | 371,395 | +0.01(+0.17%) |
Sep 22, 2004 | 8.767 | 8.767 | 8.684 | 8.688 | 299,565 | -0.07(-0.84%) |
Sep 21, 2004 | 8.723 | 8.772 | 8.679 | 8.762 | 208,552 | +0.07(+0.79%) |
Sep 20, 2004 | 8.826 | 8.855 | 8.688 | 8.693 | 265,690 | -0.19(-2.10%) |
Sep 17, 2004 | 8.987 | 8.987 | 8.772 | 8.880 | 362,212 | -0.02(-0.22%) |
Sep 16, 2004 | 8.698 | 8.899 | 8.698 | 8.899 | 313,849 | +0.18(+2.08%) |
Sep 15, 2004 | 8.610 | 8.728 | 8.595 | 8.718 | 254,467 | +0.12(+1.37%) |
Sep 14, 2004 | 8.698 | 8.728 | 8.600 | 8.600 | 215,286 | -0.10(-1.13%) |
Sep 13, 2004 | 8.777 | 8.806 | 8.669 | 8.698 | 262,833 | -0.01(-0.11%) |
Sep 10, 2004 | 8.821 | 8.821 | 8.669 | 8.708 | 203,247 | -0.05(-0.62%) |
Sep 09, 2004 | 8.899 | 8.909 | 8.718 | 8.762 | 577,703 | -0.14(-1.54%) |
Sep 08, 2004 | 8.953 | 8.958 | 8.821 | 8.899 | 229,979 | -0.03(-0.38%) |
Sep 07, 2004 | 8.806 | 8.933 | 8.782 | 8.933 | 229,979 | +0.14(+1.62%) |
Sep 03, 2004 | 8.688 | 8.811 | 8.688 | 8.791 | 251,406 | +0.04(+0.45%) |
Sep 02, 2004 | 8.679 | 8.752 | 8.654 | 8.752 | 208,756 | +0.09(+1.08%) |
Sep 01, 2004 | 8.747 | 8.782 | 8.625 | 8.659 | 275,281 | -0.09(-1.01%) |
Aug 31, 2004 | 8.630 | 8.747 | 8.630 | 8.747 | 365,273 | +0.07(+0.85%) |
Aug 30, 2004 | 8.679 | 8.733 | 8.664 | 8.674 | 251,406 | -0.02(-0.28%) |
Aug 27, 2004 | 8.635 | 8.698 | 8.615 | 8.698 | 195,900 | +0.08(+0.97%) |
Aug 26, 2004 | 8.625 | 8.630 | 8.561 | 8.615 | 194,676 | -0.01(-0.11%) |
Aug 25, 2004 | 8.625 | 8.639 | 8.595 | 8.625 | 193,452 | -0.02(-0.23%) |
Aug 24, 2004 | 8.590 | 8.644 | 8.571 | 8.644 | 312,013 | +0.05(+0.63%) |
Aug 23, 2004 | 8.605 | 8.620 | 8.497 | 8.590 | 259,568 | -0.01(-0.17%) |
Aug 20, 2004 | 8.390 | 8.605 | 8.390 | 8.605 | 371,191 | +0.25(+3.05%) |
Aug 19, 2004 | 8.512 | 8.527 | 8.350 | 8.350 | 222,633 | -0.20(-2.29%) |
Aug 18, 2004 | 8.424 | 8.556 | 8.380 | 8.546 | 455,061 | +0.12(+1.45%) |
Aug 17, 2004 | 8.404 | 8.424 | 8.355 | 8.424 | 257,324 | +0.10(+1.18%) |
Aug 16, 2004 | 8.086 | 8.326 | 8.086 | 8.326 | 286,709 | +0.24(+2.97%) |
Aug 13, 2004 | 8.184 | 8.223 | 8.071 | 8.086 | 320,787 | -0.05(-0.60%) |
Aug 12, 2004 | 8.198 | 8.218 | 8.125 | 8.135 | 373,640 | -0.04(-0.54%) |
Aug 11, 2004 | 8.223 | 8.252 | 8.159 | 8.179 | 276,506 | -0.02(-0.24%) |
Aug 10, 2004 | 8.223 | 8.292 | 8.198 | 8.198 | 299,565 | +0.00(+0.06%) |
Aug 09, 2004 | 8.174 | 8.228 | 8.130 | 8.194 | 299,769 | +0.06(+0.72%) |
Aug 06, 2004 | 8.159 | 8.292 | 8.115 | 8.135 | 571,173 | -0.00(-0.06%) |
Aug 05, 2004 | 8.306 | 8.355 | 8.140 | 8.140 | 312,217 | -0.22(-2.64%) |
Aug 04, 2004 | 8.262 | 8.360 | 8.198 | 8.360 | 319,971 | +0.11(+1.31%) |
Aug 03, 2004 | 8.292 | 8.326 | 8.228 | 8.252 | 281,403 | -0.09(-1.12%) |