Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.772 | 9.252 | 8.772 | 8.891 | 14,742 | -0.06(-0.70%) |
Oct 28, 2004 | 9.321 | 9.321 | 8.954 | 8.954 | 7,371 | +0.08(+0.91%) |
Oct 27, 2004 | 9.079 | 9.282 | 8.873 | 8.873 | 12,732 | -0.21(-2.33%) |
Oct 26, 2004 | 9.127 | 9.521 | 9.079 | 9.085 | 9,381 | -0.17(-1.84%) |
Oct 25, 2004 | 9.521 | 9.545 | 9.076 | 9.255 | 9,046 | -0.25(-2.66%) |
Oct 22, 2004 | 9.509 | 9.509 | 9.509 | 9.509 | 335 | -0.00(-0.03%) |
Oct 21, 2004 | 9.497 | 9.536 | 9.461 | 9.512 | 6,701 | +0.44(+4.84%) |
Oct 20, 2004 | 9.392 | 9.395 | 9.073 | 9.073 | 1,340 | -0.03(-0.33%) |
Oct 19, 2004 | 9.103 | 9.222 | 9.103 | 9.103 | 6,031 | +0.13(+1.46%) |
Oct 18, 2004 | 9.237 | 9.237 | 8.972 | 8.972 | 3,685 | -0.43(-4.57%) |
Oct 15, 2004 | 9.401 | 9.401 | 9.401 | 9.401 | 2,010 | +0.04(+0.48%) |
Oct 14, 2004 | 9.357 | 9.357 | 9.357 | 9.357 | 1,340 | +0.03(+0.35%) |
Oct 13, 2004 | 9.401 | 9.401 | 9.237 | 9.324 | 2,680 | -0.08(-0.83%) |
Oct 12, 2004 | 9.303 | 9.401 | 9.291 | 9.401 | 4,690 | -0.13(-1.41%) |
Oct 11, 2004 | 9.252 | 9.536 | 9.237 | 9.536 | 13,402 | +0.30(+3.23%) |
Oct 08, 2004 | 9.407 | 9.407 | 9.037 | 9.237 | 2,345 | +0.04(+0.49%) |
Oct 07, 2004 | 8.987 | 9.243 | 8.987 | 9.192 | 5,025 | -0.01(-0.13%) |
Oct 06, 2004 | 9.192 | 9.210 | 8.954 | 9.204 | 14,407 | +0.01(+0.13%) |
Oct 05, 2004 | 9.192 | 9.192 | 9.192 | 9.192 | 1,340 | +0.18(+1.95%) |
Oct 04, 2004 | 9.016 | 9.016 | 9.016 | 9.016 | 1,005 | -0.24(-2.55%) |
Oct 01, 2004 | 9.013 | 9.389 | 9.013 | 9.252 | 5,360 | +0.24(+2.62%) |
Sep 30, 2004 | 9.252 | 9.261 | 9.016 | 9.016 | 3,015 | -0.23(-2.49%) |
Sep 29, 2004 | 9.160 | 9.252 | 9.160 | 9.246 | 4,690 | +0.23(+2.55%) |
Sep 28, 2004 | 9.237 | 9.237 | 9.016 | 9.016 | 5,695 | -0.12(-1.27%) |
Sep 27, 2004 | 9.151 | 9.237 | 9.076 | 9.133 | 3,685 | +0.03(+0.33%) |
Sep 24, 2004 | 9.133 | 9.142 | 9.103 | 9.103 | 2,345 | +0.16(+1.73%) |
Sep 23, 2004 | 8.942 | 8.951 | 8.939 | 8.948 | 6,031 | +0.00(+0.00%) |
Sep 22, 2004 | 8.894 | 8.948 | 8.894 | 8.948 | 1,340 | +0.07(+0.84%) |
Sep 21, 2004 | 8.915 | 8.915 | 8.873 | 8.873 | 6,701 | -0.07(-0.80%) |
Sep 20, 2004 | 8.882 | 8.954 | 8.882 | 8.945 | 1,675 | +0.07(+0.81%) |
Sep 17, 2004 | 9.130 | 9.130 | 8.873 | 8.873 | 3,350 | -0.08(-0.90%) |
Sep 16, 2004 | 8.954 | 8.954 | 8.939 | 8.953 | 2,345 | -0.00(-0.00%) |
Sep 15, 2004 | 8.912 | 8.954 | 8.912 | 8.954 | 670 | +0.03(+0.33%) |
Sep 14, 2004 | 8.969 | 8.998 | 8.864 | 8.924 | 6,366 | -0.07(-0.83%) |
Sep 13, 2004 | 8.984 | 8.998 | 8.969 | 8.998 | 2,010 | -0.03(-0.33%) |
Sep 10, 2004 | 9.228 | 9.228 | 9.028 | 9.028 | 1,005 | +0.16(+1.85%) |
Sep 09, 2004 | 8.855 | 9.103 | 8.855 | 8.864 | 11,726 | -0.24(-2.62%) |
Sep 08, 2004 | 9.237 | 9.237 | 8.879 | 9.103 | 6,366 | -0.10(-1.10%) |
Sep 07, 2004 | 8.998 | 9.204 | 8.909 | 9.204 | 2,345 | +0.19(+2.09%) |
Sep 03, 2004 | 9.016 | 9.016 | 9.016 | 9.016 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 8.957 | 9.073 | 8.957 | 9.016 | 4,355 | -0.24(-2.56%) |
Sep 01, 2004 | 9.512 | 9.512 | 9.252 | 9.252 | 1,675 | +0.12(+1.34%) |
Aug 31, 2004 | 9.043 | 9.542 | 8.990 | 9.130 | 14,072 | +0.16(+1.73%) |
Aug 30, 2004 | 8.957 | 9.551 | 8.957 | 8.975 | 3,350 | -0.58(-6.03%) |
Aug 27, 2004 | 8.978 | 9.551 | 8.978 | 9.551 | 5,025 | -0.22(-2.23%) |
Aug 26, 2004 | 8.963 | 9.867 | 8.963 | 9.768 | 10,386 | -0.06(-0.64%) |
Aug 25, 2004 | 9.610 | 9.831 | 9.551 | 9.831 | 35,516 | +0.39(+4.08%) |
Aug 24, 2004 | 9.369 | 9.631 | 8.846 | 9.446 | 18,428 | +0.08(+0.83%) |
Aug 23, 2004 | 9.416 | 9.416 | 8.954 | 9.369 | 6,031 | +0.41(+4.63%) |
Aug 20, 2004 | 8.954 | 8.954 | 8.954 | 8.954 | 1,675 | +0.00(+0.00%) |
Aug 19, 2004 | 9.088 | 9.088 | 8.834 | 8.954 | 6,366 | -0.13(-1.38%) |
Aug 18, 2004 | 9.369 | 9.372 | 8.984 | 9.079 | 9,046 | -0.26(-2.81%) |
Aug 17, 2004 | 9.302 | 9.342 | 9.267 | 9.342 | 3,350 | +0.13(+1.39%) |
Aug 16, 2004 | 9.222 | 9.222 | 9.214 | 9.214 | 2,345 | -0.02(-0.26%) |
Aug 13, 2004 | 9.237 | 9.237 | 9.237 | 9.237 | 1,675 | -0.01(-0.06%) |
Aug 12, 2004 | 9.243 | 9.243 | 9.243 | 9.243 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 9.406 | 9.406 | 9.243 | 9.243 | 1,675 | -0.20(-2.09%) |
Aug 10, 2004 | 9.052 | 9.443 | 9.028 | 9.440 | 3,685 | -0.01(-0.16%) |
Aug 09, 2004 | 9.401 | 9.476 | 9.401 | 9.455 | 2,680 | -0.02(-0.22%) |
Aug 06, 2004 | 9.395 | 9.476 | 9.395 | 9.476 | 1,005 | +0.08(+0.86%) |
Aug 05, 2004 | 9.395 | 9.395 | 8.966 | 9.395 | 1,675 | +0.08(+0.83%) |
Aug 04, 2004 | 9.133 | 9.318 | 9.133 | 9.318 | 3,350 | +0.35(+3.89%) |
Aug 03, 2004 | 8.969 | 8.984 | 8.969 | 8.969 | 3,015 | +0.01(+0.17%) |