Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.973 | 9.167 | 8.940 | 9.124 | 46,780 | +0.15(+1.68%) |
Oct 28, 2004 | 8.973 | 8.973 | 8.816 | 8.973 | 24,238 | -0.04(-0.46%) |
Oct 27, 2004 | 8.897 | 9.064 | 8.769 | 9.014 | 55,991 | +0.08(+0.90%) |
Oct 26, 2004 | 8.953 | 8.981 | 8.843 | 8.934 | 34,419 | +0.00(+0.02%) |
Oct 25, 2004 | 8.975 | 9.000 | 8.813 | 8.932 | 26,662 | +0.01(+0.12%) |
Oct 22, 2004 | 8.905 | 8.973 | 8.887 | 8.922 | 31,752 | -0.01(-0.09%) |
Oct 21, 2004 | 8.895 | 8.973 | 8.868 | 8.930 | 31,510 | +0.00(+0.02%) |
Oct 20, 2004 | 8.913 | 9.062 | 8.860 | 8.928 | 25,935 | +0.03(+0.35%) |
Oct 19, 2004 | 8.975 | 9.023 | 8.816 | 8.897 | 86,289 | +0.01(+0.14%) |
Oct 18, 2004 | 9.004 | 9.076 | 8.748 | 8.885 | 58,415 | -0.07(-0.76%) |
Oct 15, 2004 | 8.984 | 9.045 | 8.887 | 8.953 | 42,902 | +0.09(+1.00%) |
Oct 14, 2004 | 8.913 | 9.050 | 8.852 | 8.864 | 52,840 | -0.07(-0.79%) |
Oct 13, 2004 | 9.021 | 9.070 | 8.825 | 8.934 | 48,719 | -0.03(-0.37%) |
Oct 12, 2004 | 8.740 | 8.979 | 8.730 | 8.967 | 73,201 | +0.27(+3.08%) |
Oct 11, 2004 | 9.091 | 9.091 | 8.662 | 8.699 | 43,387 | -0.33(-3.61%) |
Oct 08, 2004 | 9.201 | 9.272 | 8.930 | 9.025 | 45,326 | -0.18(-1.99%) |
Oct 07, 2004 | 9.250 | 9.301 | 9.153 | 9.208 | 27,632 | -0.11(-1.20%) |
Oct 06, 2004 | 9.204 | 9.400 | 9.128 | 9.320 | 49,447 | +0.15(+1.69%) |
Oct 05, 2004 | 9.258 | 9.258 | 9.111 | 9.165 | 56,961 | -0.02(-0.25%) |
Oct 04, 2004 | 9.246 | 9.487 | 9.144 | 9.188 | 212,573 | -0.04(-0.47%) |
Oct 01, 2004 | 8.829 | 9.281 | 8.829 | 9.231 | 71,989 | +0.39(+4.36%) |
Sep 30, 2004 | 8.715 | 8.868 | 8.715 | 8.845 | 42,417 | -0.03(-0.35%) |
Sep 29, 2004 | 8.761 | 8.876 | 8.600 | 8.876 | 63,263 | +0.22(+2.60%) |
Sep 28, 2004 | 8.332 | 8.757 | 8.332 | 8.651 | 79,745 | +0.33(+3.99%) |
Sep 27, 2004 | 8.631 | 8.631 | 8.303 | 8.319 | 95,500 | -0.11(-1.27%) |
Sep 24, 2004 | 8.379 | 8.480 | 8.379 | 8.427 | 27,632 | -0.03(-0.34%) |
Sep 23, 2004 | 8.462 | 8.602 | 8.406 | 8.455 | 36,842 | -0.01(-0.15%) |
Sep 22, 2004 | 8.765 | 8.771 | 8.460 | 8.468 | 58,900 | -0.46(-5.17%) |
Sep 21, 2004 | 8.759 | 8.930 | 8.689 | 8.930 | 27,389 | +0.09(+1.07%) |
Sep 20, 2004 | 8.819 | 8.897 | 8.767 | 8.835 | 39,751 | +0.05(+0.54%) |
Sep 17, 2004 | 8.882 | 8.990 | 8.720 | 8.788 | 103,984 | -0.10(-1.09%) |
Sep 16, 2004 | 9.043 | 9.043 | 8.744 | 8.885 | 31,995 | +0.09(+1.01%) |
Sep 15, 2004 | 8.882 | 8.984 | 8.730 | 8.796 | 39,024 | -0.18(-1.95%) |
Sep 14, 2004 | 8.957 | 8.984 | 8.796 | 8.971 | 36,842 | -0.03(-0.32%) |
Sep 13, 2004 | 9.068 | 9.171 | 9.000 | 9.000 | 23,511 | -0.07(-0.77%) |
Sep 10, 2004 | 9.074 | 9.074 | 8.885 | 9.070 | 30,298 | +0.09(+1.01%) |
Sep 09, 2004 | 8.773 | 9.074 | 8.773 | 8.979 | 51,386 | +0.14(+1.59%) |
Sep 08, 2004 | 9.091 | 9.157 | 8.761 | 8.839 | 59,869 | -0.18(-2.03%) |
Sep 07, 2004 | 9.045 | 9.279 | 8.909 | 9.023 | 127,495 | +0.00(+0.00%) |
Sep 03, 2004 | 8.738 | 9.056 | 8.738 | 9.023 | 90,895 | -0.03(-0.36%) |
Sep 02, 2004 | 8.662 | 9.056 | 8.583 | 9.056 | 79,745 | +0.50(+5.89%) |
Sep 01, 2004 | 8.862 | 8.984 | 8.552 | 8.552 | 92,834 | -0.31(-3.54%) |
Aug 31, 2004 | 8.753 | 8.868 | 8.753 | 8.866 | 70,777 | +0.07(+0.80%) |
Aug 30, 2004 | 8.666 | 8.819 | 8.666 | 8.796 | 72,958 | -0.07(-0.84%) |
Aug 27, 2004 | 8.763 | 8.870 | 8.701 | 8.870 | 78,291 | +0.10(+1.18%) |
Aug 26, 2004 | 8.633 | 8.767 | 8.348 | 8.767 | 100,348 | +0.12(+1.34%) |
Aug 25, 2004 | 8.561 | 8.674 | 8.359 | 8.651 | 108,104 | +0.02(+0.21%) |
Aug 24, 2004 | 8.604 | 8.633 | 8.321 | 8.633 | 59,869 | +0.04(+0.41%) |
Aug 23, 2004 | 8.800 | 8.800 | 8.540 | 8.598 | 25,693 | -0.15(-1.77%) |
Aug 20, 2004 | 8.633 | 8.757 | 8.453 | 8.753 | 74,396 | +0.22(+2.64%) |
Aug 19, 2004 | 8.109 | 8.637 | 8.109 | 8.528 | 76,352 | +0.16(+1.90%) |
Aug 18, 2004 | 8.049 | 8.412 | 7.938 | 8.369 | 53,810 | +0.28(+3.42%) |
Aug 17, 2004 | 8.241 | 8.251 | 7.944 | 8.092 | 44,356 | -0.14(-1.68%) |
Aug 16, 2004 | 7.921 | 8.231 | 7.880 | 8.231 | 46,780 | +0.26(+3.23%) |
Aug 13, 2004 | 7.903 | 7.973 | 7.880 | 7.973 | 28,844 | +0.07(+0.91%) |
Aug 12, 2004 | 7.676 | 8.074 | 7.676 | 7.901 | 120,951 | -0.04(-0.52%) |
Aug 11, 2004 | 7.703 | 7.989 | 7.661 | 7.942 | 76,594 | +0.17(+2.12%) |
Aug 10, 2004 | 7.863 | 7.911 | 7.733 | 7.777 | 72,231 | +0.08(+1.05%) |
Aug 09, 2004 | 7.839 | 7.839 | 7.540 | 7.696 | 77,079 | +0.12(+1.52%) |
Aug 06, 2004 | 7.804 | 7.804 | 7.548 | 7.581 | 89,925 | -0.09(-1.21%) |
Aug 05, 2004 | 7.564 | 7.766 | 7.564 | 7.674 | 57,445 | -0.01(-0.19%) |
Aug 04, 2004 | 7.550 | 7.816 | 7.550 | 7.688 | 81,684 | +0.02(+0.30%) |
Aug 03, 2004 | 7.690 | 7.830 | 7.593 | 7.665 | 109,801 | -0.11(-1.43%) |