Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.815 | 8.829 | 8.658 | 8.658 | 39,171 | -0.06(-0.65%) |
Oct 28, 2004 | 9.006 | 9.006 | 8.673 | 8.715 | 43,539 | -0.04(-0.49%) |
Oct 27, 2004 | 8.694 | 8.871 | 8.587 | 8.758 | 101,309 | +0.07(+0.82%) |
Oct 26, 2004 | 8.634 | 8.694 | 8.566 | 8.687 | 28,462 | +0.01(+0.16%) |
Oct 25, 2004 | 8.566 | 8.673 | 8.531 | 8.673 | 21,980 | +0.06(+0.66%) |
Oct 22, 2004 | 8.566 | 8.694 | 8.566 | 8.616 | 51,288 | -0.04(-0.49%) |
Oct 21, 2004 | 8.641 | 8.694 | 8.573 | 8.658 | 56,220 | -0.04(-0.41%) |
Oct 20, 2004 | 8.651 | 8.694 | 8.637 | 8.694 | 33,535 | +0.05(+0.57%) |
Oct 19, 2004 | 8.694 | 8.694 | 8.623 | 8.644 | 15,358 | -0.04(-0.49%) |
Oct 18, 2004 | 8.701 | 8.701 | 8.666 | 8.687 | 26,067 | -0.01(-0.08%) |
Oct 15, 2004 | 8.694 | 8.694 | 8.637 | 8.694 | 37,057 | +0.06(+0.66%) |
Oct 14, 2004 | 8.658 | 8.715 | 8.637 | 8.637 | 20,290 | +0.00(+0.00%) |
Oct 13, 2004 | 8.644 | 8.800 | 8.637 | 8.637 | 46,075 | -0.07(-0.81%) |
Oct 12, 2004 | 8.857 | 8.857 | 8.658 | 8.708 | 56,784 | -0.09(-1.05%) |
Oct 11, 2004 | 8.694 | 8.822 | 8.694 | 8.800 | 254,753 | +0.11(+1.31%) |
Oct 08, 2004 | 8.531 | 8.736 | 8.531 | 8.687 | 35,648 | +0.11(+1.32%) |
Oct 07, 2004 | 8.658 | 8.694 | 8.552 | 8.573 | 66,224 | -0.07(-0.82%) |
Oct 06, 2004 | 8.758 | 8.758 | 8.559 | 8.644 | 53,120 | +0.02(+0.25%) |
Oct 05, 2004 | 8.623 | 8.736 | 8.488 | 8.623 | 37,198 | -0.04(-0.49%) |
Oct 04, 2004 | 8.907 | 8.907 | 8.658 | 8.666 | 32,407 | -0.06(-0.65%) |
Oct 01, 2004 | 8.829 | 8.843 | 8.438 | 8.722 | 50,302 | +0.16(+1.91%) |
Sep 30, 2004 | 8.666 | 8.842 | 8.559 | 8.559 | 33,675 | -0.27(-3.05%) |
Sep 29, 2004 | 8.502 | 8.857 | 8.502 | 8.829 | 56,924 | +0.17(+1.97%) |
Sep 28, 2004 | 8.651 | 8.687 | 8.396 | 8.658 | 43,116 | +0.16(+1.84%) |
Sep 27, 2004 | 8.644 | 8.715 | 8.502 | 8.502 | 38,466 | -0.20(-2.28%) |
Sep 24, 2004 | 8.694 | 8.758 | 8.658 | 8.701 | 35,507 | -0.01(-0.16%) |
Sep 23, 2004 | 8.687 | 8.793 | 8.573 | 8.715 | 50,725 | +0.13(+1.57%) |
Sep 22, 2004 | 8.658 | 8.708 | 8.580 | 8.580 | 40,721 | -0.10(-1.14%) |
Sep 21, 2004 | 8.765 | 8.765 | 8.474 | 8.679 | 76,933 | +0.02(+0.24%) |
Sep 20, 2004 | 8.502 | 8.658 | 8.502 | 8.658 | 25,785 | +0.04(+0.41%) |
Sep 17, 2004 | 8.956 | 8.956 | 8.367 | 8.623 | 80,455 | +0.09(+1.00%) |
Sep 16, 2004 | 8.509 | 8.545 | 8.389 | 8.538 | 50,302 | +0.10(+1.18%) |
Sep 15, 2004 | 8.225 | 8.481 | 8.225 | 8.438 | 36,634 | +0.18(+2.15%) |
Sep 14, 2004 | 8.268 | 8.346 | 8.261 | 8.261 | 111,454 | +0.00(+0.00%) |
Sep 13, 2004 | 8.240 | 8.410 | 8.169 | 8.261 | 33,112 | +0.05(+0.61%) |
Sep 10, 2004 | 8.268 | 8.325 | 8.112 | 8.211 | 56,924 | +0.06(+0.78%) |
Sep 09, 2004 | 8.268 | 8.268 | 8.147 | 8.147 | 77,215 | -0.04(-0.52%) |
Sep 08, 2004 | 8.275 | 8.304 | 8.140 | 8.190 | 39,593 | -0.14(-1.70%) |
Sep 07, 2004 | 8.304 | 8.353 | 8.125 | 8.332 | 38,466 | +0.21(+2.53%) |
Sep 03, 2004 | 8.091 | 8.304 | 8.084 | 8.126 | 31,421 | -0.04(-0.52%) |
Sep 02, 2004 | 8.218 | 8.268 | 8.084 | 8.169 | 17,894 | +0.06(+0.79%) |
Sep 01, 2004 | 8.119 | 8.516 | 8.041 | 8.105 | 95,532 | +0.02(+0.26%) |
Aug 31, 2004 | 8.218 | 8.296 | 8.027 | 8.084 | 44,102 | +0.04(+0.53%) |
Aug 30, 2004 | 8.169 | 8.183 | 8.041 | 8.041 | 32,830 | -0.08(-0.96%) |
Aug 27, 2004 | 7.998 | 8.155 | 7.998 | 8.119 | 28,180 | -0.01(-0.17%) |
Aug 26, 2004 | 8.041 | 8.204 | 8.041 | 8.133 | 37,762 | +0.01(+0.09%) |
Aug 25, 2004 | 7.949 | 8.162 | 7.949 | 8.126 | 58,334 | +0.00(+0.00%) |
Aug 24, 2004 | 8.105 | 8.197 | 8.005 | 8.126 | 36,916 | +0.23(+2.97%) |
Aug 23, 2004 | 8.055 | 8.105 | 7.892 | 7.892 | 60,165 | -0.16(-1.93%) |
Aug 20, 2004 | 7.949 | 8.055 | 7.878 | 8.047 | 39,868 | +0.09(+1.15%) |
Aug 19, 2004 | 7.878 | 7.991 | 7.849 | 7.956 | 18,458 | -0.01(-0.09%) |
Aug 18, 2004 | 7.984 | 7.984 | 7.856 | 7.963 | 30,576 | +0.04(+0.54%) |
Aug 17, 2004 | 8.034 | 8.040 | 7.913 | 7.920 | 32,971 | -0.07(-0.89%) |
Aug 16, 2004 | 7.927 | 7.998 | 7.920 | 7.991 | 20,008 | +0.15(+1.90%) |
Aug 13, 2004 | 7.984 | 7.984 | 7.835 | 7.842 | 19,162 | -0.04(-0.45%) |
Aug 12, 2004 | 7.871 | 8.020 | 7.835 | 7.878 | 17,753 | -0.07(-0.90%) |
Aug 11, 2004 | 8.055 | 8.055 | 7.793 | 7.949 | 33,394 | -0.03(-0.44%) |
Aug 10, 2004 | 7.885 | 8.055 | 7.885 | 7.984 | 38,607 | +0.11(+1.44%) |
Aug 09, 2004 | 8.048 | 8.086 | 7.835 | 7.871 | 42,834 | -0.04(-0.45%) |
Aug 06, 2004 | 8.055 | 8.055 | 7.906 | 7.906 | 91,869 | -0.04(-0.54%) |
Aug 05, 2004 | 8.013 | 8.042 | 7.878 | 7.949 | 37,480 | -0.07(-0.88%) |
Aug 04, 2004 | 7.864 | 8.084 | 7.864 | 8.020 | 27,053 | +0.16(+2.08%) |
Aug 03, 2004 | 7.878 | 8.020 | 7.849 | 7.856 | 19,493 | -0.07(-0.90%) |