Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.367 | 8.501 | 8.246 | 8.501 | 1,910,515 | +0.13(+1.60%) |
Oct 28, 2004 | 8.713 | 8.716 | 7.315 | 8.367 | 9,200,559 | -0.63(-6.97%) |
Oct 27, 2004 | 8.926 | 9.118 | 8.848 | 8.993 | 1,430,875 | +0.06(+0.63%) |
Oct 26, 2004 | 9.089 | 9.139 | 8.908 | 8.937 | 1,207,370 | -0.12(-1.31%) |
Oct 25, 2004 | 9.027 | 9.136 | 8.980 | 9.056 | 638,999 | +0.02(+0.20%) |
Oct 22, 2004 | 9.177 | 9.203 | 8.957 | 9.038 | 816,685 | -0.16(-1.75%) |
Oct 21, 2004 | 9.015 | 9.284 | 8.825 | 9.199 | 1,310,182 | +0.21(+2.29%) |
Oct 20, 2004 | 9.004 | 9.058 | 8.854 | 8.993 | 965,986 | -0.01(-0.12%) |
Oct 19, 2004 | 9.396 | 9.523 | 8.964 | 9.004 | 1,058,069 | -0.32(-3.48%) |
Oct 18, 2004 | 9.317 | 9.364 | 9.114 | 9.329 | 620,895 | +0.00(+0.02%) |
Oct 15, 2004 | 8.993 | 9.391 | 8.962 | 9.326 | 1,096,065 | +0.36(+3.97%) |
Oct 14, 2004 | 9.049 | 9.130 | 8.913 | 8.971 | 972,691 | -0.08(-0.87%) |
Oct 13, 2004 | 9.566 | 9.577 | 8.899 | 9.049 | 1,339,909 | -0.53(-5.53%) |
Oct 12, 2004 | 9.423 | 9.597 | 9.257 | 9.579 | 896,476 | +0.13(+1.42%) |
Oct 11, 2004 | 9.445 | 9.526 | 9.358 | 9.445 | 611,508 | -0.01(-0.12%) |
Oct 08, 2004 | 9.698 | 9.767 | 9.429 | 9.456 | 695,322 | -0.23(-2.42%) |
Oct 07, 2004 | 9.908 | 9.908 | 9.646 | 9.691 | 674,536 | -0.23(-2.32%) |
Oct 06, 2004 | 9.798 | 9.924 | 9.743 | 9.921 | 990,124 | +0.12(+1.26%) |
Oct 05, 2004 | 9.691 | 9.798 | 9.620 | 9.798 | 1,231,062 | +0.11(+1.11%) |
Oct 04, 2004 | 9.803 | 9.919 | 9.651 | 9.691 | 1,315,323 | -0.06(-0.64%) |
Oct 01, 2004 | 9.713 | 9.772 | 9.653 | 9.754 | 1,020,968 | +0.04(+0.46%) |
Sep 30, 2004 | 9.776 | 9.825 | 9.635 | 9.709 | 1,018,733 | -0.07(-0.71%) |
Sep 29, 2004 | 9.387 | 9.796 | 9.320 | 9.778 | 2,475,982 | +0.39(+4.17%) |
Sep 28, 2004 | 9.036 | 9.396 | 8.993 | 9.387 | 2,306,789 | +0.36(+3.94%) |
Sep 27, 2004 | 9.067 | 9.094 | 9.007 | 9.031 | 909,439 | -0.05(-0.54%) |
Sep 24, 2004 | 9.116 | 9.194 | 9.027 | 9.080 | 1,675,612 | -0.04(-0.39%) |
Sep 23, 2004 | 8.680 | 9.125 | 8.658 | 9.116 | 1,636,722 | +0.45(+5.19%) |
Sep 22, 2004 | 8.892 | 8.892 | 8.651 | 8.666 | 558,314 | -0.24(-2.71%) |
Sep 21, 2004 | 8.837 | 8.946 | 8.807 | 8.908 | 672,301 | +0.09(+0.96%) |
Sep 20, 2004 | 8.948 | 8.951 | 8.769 | 8.823 | 789,864 | -0.14(-1.52%) |
Sep 17, 2004 | 8.922 | 9.031 | 8.910 | 8.960 | 1,378,575 | +0.04(+0.43%) |
Sep 16, 2004 | 8.859 | 8.991 | 8.828 | 8.922 | 732,871 | +0.05(+0.55%) |
Sep 15, 2004 | 8.837 | 8.881 | 8.702 | 8.872 | 497,967 | +0.04(+0.43%) |
Sep 14, 2004 | 8.781 | 8.854 | 8.671 | 8.834 | 495,732 | +0.04(+0.46%) |
Sep 13, 2004 | 8.814 | 8.928 | 8.740 | 8.794 | 552,949 | -0.04(-0.41%) |
Sep 10, 2004 | 8.745 | 8.841 | 8.622 | 8.830 | 379,287 | +0.06(+0.71%) |
Sep 09, 2004 | 8.700 | 8.792 | 8.608 | 8.767 | 436,280 | +0.08(+0.93%) |
Sep 08, 2004 | 8.718 | 8.776 | 8.637 | 8.687 | 427,563 | -0.03(-0.36%) |
Sep 07, 2004 | 8.523 | 8.765 | 8.510 | 8.718 | 588,263 | +0.19(+2.18%) |
Sep 03, 2004 | 8.499 | 8.617 | 8.499 | 8.532 | 443,656 | +0.00(+0.00%) |
Sep 02, 2004 | 8.291 | 8.566 | 8.291 | 8.532 | 481,875 | +0.23(+2.72%) |
Sep 01, 2004 | 8.080 | 8.456 | 8.078 | 8.306 | 1,116,628 | +0.22(+2.77%) |
Aug 31, 2004 | 8.467 | 8.521 | 7.884 | 8.083 | 2,123,068 | -0.40(-4.70%) |
Aug 30, 2004 | 8.467 | 8.557 | 8.432 | 8.481 | 432,257 | -0.04(-0.50%) |
Aug 27, 2004 | 8.519 | 8.566 | 8.479 | 8.523 | 553,173 | +0.02(+0.26%) |
Aug 26, 2004 | 8.687 | 8.687 | 8.380 | 8.501 | 729,965 | -0.19(-2.14%) |
Aug 25, 2004 | 8.575 | 8.705 | 8.458 | 8.687 | 505,790 | +0.16(+1.84%) |
Aug 24, 2004 | 8.546 | 8.584 | 8.490 | 8.530 | 637,881 | +0.09(+1.06%) |
Aug 23, 2004 | 8.441 | 8.561 | 8.425 | 8.441 | 569,042 | +0.03(+0.35%) |
Aug 20, 2004 | 8.324 | 8.501 | 8.324 | 8.411 | 588,934 | +0.09(+1.05%) |
Aug 19, 2004 | 8.333 | 8.403 | 8.203 | 8.324 | 766,620 | -0.01(-0.16%) |
Aug 18, 2004 | 8.356 | 8.470 | 8.271 | 8.338 | 1,203,124 | -0.03(-0.35%) |
Aug 17, 2004 | 8.165 | 8.389 | 8.161 | 8.367 | 1,264,811 | +0.19(+2.33%) |
Aug 16, 2004 | 8.033 | 8.221 | 8.015 | 8.177 | 585,581 | +0.14(+1.78%) |
Aug 13, 2004 | 8.007 | 8.078 | 7.946 | 8.033 | 547,585 | +0.03(+0.36%) |
Aug 12, 2004 | 8.188 | 8.188 | 7.955 | 8.004 | 532,834 | -0.22(-2.72%) |
Aug 11, 2004 | 8.347 | 8.347 | 8.123 | 8.228 | 1,091,819 | -0.17(-2.08%) |
Aug 10, 2004 | 8.109 | 8.438 | 8.109 | 8.403 | 1,087,125 | +0.36(+4.45%) |
Aug 09, 2004 | 8.011 | 8.067 | 7.942 | 8.045 | 1,139,202 | +0.01(+0.17%) |
Aug 06, 2004 | 8.145 | 8.145 | 7.975 | 8.031 | 1,724,113 | -0.19(-2.34%) |
Aug 05, 2004 | 8.501 | 8.501 | 8.165 | 8.224 | 1,154,623 | -0.28(-3.26%) |
Aug 04, 2004 | 8.635 | 8.635 | 8.322 | 8.501 | 975,596 | -0.18(-2.06%) |
Aug 03, 2004 | 8.769 | 8.837 | 8.680 | 8.680 | 875,243 | -0.10(-1.10%) |