Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.637 | 8.757 | 8.632 | 8.717 | 607,798 | +0.06(+0.67%) |
Oct 28, 2004 | 8.628 | 8.675 | 8.521 | 8.659 | 514,187 | +0.04(+0.44%) |
Oct 27, 2004 | 8.637 | 8.692 | 8.568 | 8.621 | 809,422 | -0.01(-0.15%) |
Oct 26, 2004 | 8.555 | 8.666 | 8.443 | 8.635 | 683,182 | +0.02(+0.28%) |
Oct 25, 2004 | 8.588 | 8.637 | 8.490 | 8.610 | 936,563 | -0.03(-0.39%) |
Oct 22, 2004 | 8.699 | 8.699 | 8.572 | 8.643 | 897,633 | -0.06(-0.71%) |
Oct 21, 2004 | 8.635 | 8.732 | 8.555 | 8.706 | 1,583,516 | +0.26(+3.05%) |
Oct 20, 2004 | 8.055 | 8.532 | 8.055 | 8.448 | 2,868,646 | +0.39(+4.88%) |
Oct 19, 2004 | 8.721 | 8.721 | 8.048 | 8.055 | 5,350,247 | -0.72(-8.23%) |
Oct 18, 2004 | 8.477 | 8.797 | 8.466 | 8.777 | 1,084,631 | +0.32(+3.76%) |
Oct 15, 2004 | 8.432 | 8.486 | 8.392 | 8.459 | 683,857 | +0.04(+0.53%) |
Oct 14, 2004 | 8.388 | 8.455 | 8.363 | 8.415 | 653,929 | -0.01(-0.13%) |
Oct 13, 2004 | 8.526 | 8.535 | 8.421 | 8.426 | 1,157,089 | -0.08(-0.91%) |
Oct 12, 2004 | 8.477 | 8.568 | 8.477 | 8.503 | 500,685 | -0.04(-0.49%) |
Oct 11, 2004 | 8.597 | 8.608 | 8.521 | 8.546 | 787,820 | -0.05(-0.62%) |
Oct 08, 2004 | 8.643 | 8.752 | 8.583 | 8.599 | 535,789 | -0.04(-0.51%) |
Oct 07, 2004 | 8.623 | 8.699 | 8.623 | 8.643 | 626,925 | -0.09(-1.04%) |
Oct 06, 2004 | 8.788 | 8.808 | 8.726 | 8.735 | 877,381 | -0.05(-0.61%) |
Oct 05, 2004 | 8.821 | 8.861 | 8.777 | 8.788 | 747,990 | +0.00(+0.03%) |
Oct 04, 2004 | 8.728 | 8.848 | 8.683 | 8.786 | 1,000,245 | +0.11(+1.31%) |
Oct 01, 2004 | 8.643 | 8.908 | 8.588 | 8.672 | 1,965,837 | +0.22(+2.55%) |
Sep 30, 2004 | 8.357 | 8.555 | 8.357 | 8.457 | 897,858 | +0.08(+0.90%) |
Sep 29, 2004 | 8.330 | 8.410 | 8.237 | 8.381 | 1,080,805 | +0.06(+0.69%) |
Sep 28, 2004 | 8.421 | 8.432 | 8.306 | 8.323 | 1,276,129 | +0.01(+0.16%) |
Sep 27, 2004 | 8.266 | 8.350 | 8.255 | 8.310 | 1,974,838 | +0.04(+0.54%) |
Sep 24, 2004 | 8.166 | 8.299 | 8.161 | 8.266 | 1,182,968 | +0.09(+1.09%) |
Sep 23, 2004 | 8.235 | 8.243 | 8.159 | 8.177 | 750,915 | -0.07(-0.84%) |
Sep 22, 2004 | 8.166 | 8.259 | 8.157 | 8.246 | 913,160 | +0.05(+0.57%) |
Sep 21, 2004 | 8.232 | 8.263 | 8.170 | 8.199 | 843,852 | +0.09(+1.10%) |
Sep 20, 2004 | 8.055 | 8.148 | 8.001 | 8.110 | 642,677 | +0.06(+0.69%) |
Sep 17, 2004 | 8.208 | 8.221 | 8.055 | 8.055 | 1,071,129 | -0.16(-1.89%) |
Sep 16, 2004 | 8.088 | 8.210 | 8.088 | 8.210 | 1,091,832 | +0.10(+1.23%) |
Sep 15, 2004 | 8.295 | 8.295 | 8.063 | 8.110 | 1,921,507 | -0.18(-2.22%) |
Sep 14, 2004 | 8.355 | 8.375 | 8.277 | 8.295 | 594,746 | -0.07(-0.88%) |
Sep 13, 2004 | 8.399 | 8.412 | 8.346 | 8.368 | 534,664 | +0.02(+0.24%) |
Sep 10, 2004 | 8.257 | 8.363 | 8.237 | 8.348 | 922,161 | +0.11(+1.38%) |
Sep 09, 2004 | 8.466 | 8.510 | 8.157 | 8.235 | 1,956,836 | -0.18(-2.09%) |
Sep 08, 2004 | 8.521 | 8.574 | 8.390 | 8.410 | 1,610,969 | -0.13(-1.56%) |
Sep 07, 2004 | 8.526 | 8.543 | 8.488 | 8.543 | 720,312 | +0.04(+0.52%) |
Sep 03, 2004 | 8.355 | 8.510 | 8.346 | 8.499 | 677,331 | +0.20(+2.41%) |
Sep 02, 2004 | 8.255 | 8.337 | 8.243 | 8.299 | 1,206,595 | +0.07(+0.81%) |
Sep 01, 2004 | 8.132 | 8.232 | 8.115 | 8.232 | 408,199 | +0.06(+0.76%) |
Aug 31, 2004 | 8.132 | 8.175 | 8.121 | 8.170 | 591,821 | +0.04(+0.44%) |
Aug 30, 2004 | 8.099 | 8.168 | 8.086 | 8.135 | 566,843 | -0.08(-0.92%) |
Aug 27, 2004 | 8.132 | 8.210 | 8.075 | 8.210 | 1,135,712 | +0.06(+0.68%) |
Aug 26, 2004 | 8.066 | 8.199 | 7.966 | 8.155 | 1,024,548 | +0.09(+1.10%) |
Aug 25, 2004 | 8.170 | 8.170 | 8.057 | 8.066 | 938,363 | -0.11(-1.33%) |
Aug 24, 2004 | 8.375 | 8.377 | 8.050 | 8.175 | 1,703,005 | -0.22(-2.65%) |
Aug 23, 2004 | 8.288 | 8.515 | 8.243 | 8.397 | 954,115 | +0.13(+1.61%) |
Aug 20, 2004 | 8.141 | 8.295 | 8.128 | 8.263 | 599,472 | +0.15(+1.86%) |
Aug 19, 2004 | 8.032 | 8.128 | 7.997 | 8.112 | 435,877 | +0.04(+0.50%) |
Aug 18, 2004 | 7.977 | 8.083 | 7.943 | 8.072 | 889,982 | +0.04(+0.55%) |
Aug 17, 2004 | 8.066 | 8.101 | 8.017 | 8.028 | 685,657 | -0.08(-0.93%) |
Aug 16, 2004 | 8.066 | 8.110 | 8.023 | 8.103 | 877,606 | -0.01(-0.08%) |
Aug 13, 2004 | 8.081 | 8.121 | 8.050 | 8.110 | 508,786 | +0.03(+0.33%) |
Aug 12, 2004 | 8.088 | 8.132 | 8.046 | 8.083 | 498,435 | -0.06(-0.74%) |
Aug 11, 2004 | 8.072 | 8.175 | 8.057 | 8.143 | 620,400 | +0.00(+0.05%) |
Aug 10, 2004 | 7.866 | 8.170 | 7.866 | 8.139 | 690,608 | +0.07(+0.91%) |
Aug 09, 2004 | 8.110 | 8.117 | 8.028 | 8.066 | 679,357 | -0.14(-1.68%) |
Aug 06, 2004 | 8.161 | 8.221 | 8.017 | 8.203 | 1,158,440 | +0.04(+0.52%) |
Aug 05, 2004 | 8.248 | 8.252 | 8.161 | 8.161 | 809,647 | -0.10(-1.18%) |
Aug 04, 2004 | 8.270 | 8.306 | 8.223 | 8.259 | 560,767 | -0.02(-0.27%) |
Aug 03, 2004 | 8.443 | 8.470 | 8.281 | 8.281 | 807,172 | -0.22(-2.61%) |