Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.602 | 8.722 | 8.598 | 8.682 | 610,225 | +0.06(+0.67%) |
Oct 28, 2004 | 8.594 | 8.640 | 8.487 | 8.625 | 516,240 | +0.04(+0.44%) |
Oct 27, 2004 | 8.602 | 8.658 | 8.534 | 8.587 | 812,654 | -0.01(-0.15%) |
Oct 26, 2004 | 8.521 | 8.631 | 8.410 | 8.600 | 685,910 | +0.02(+0.28%) |
Oct 25, 2004 | 8.554 | 8.602 | 8.456 | 8.576 | 940,303 | -0.03(-0.39%) |
Oct 22, 2004 | 8.664 | 8.664 | 8.538 | 8.609 | 901,217 | -0.06(-0.71%) |
Oct 21, 2004 | 8.600 | 8.698 | 8.521 | 8.671 | 1,589,839 | +0.26(+3.05%) |
Oct 20, 2004 | 8.023 | 8.498 | 8.023 | 8.414 | 2,880,101 | +0.39(+4.88%) |
Oct 19, 2004 | 8.686 | 8.686 | 8.016 | 8.023 | 5,371,610 | -0.72(-8.23%) |
Oct 18, 2004 | 8.443 | 8.762 | 8.432 | 8.742 | 1,088,962 | +0.32(+3.76%) |
Oct 15, 2004 | 8.399 | 8.452 | 8.359 | 8.425 | 686,588 | +0.04(+0.53%) |
Oct 14, 2004 | 8.355 | 8.421 | 8.330 | 8.381 | 656,540 | -0.01(-0.13%) |
Oct 13, 2004 | 8.492 | 8.501 | 8.388 | 8.392 | 1,161,710 | -0.08(-0.91%) |
Oct 12, 2004 | 8.443 | 8.534 | 8.443 | 8.470 | 502,684 | -0.04(-0.49%) |
Oct 11, 2004 | 8.563 | 8.574 | 8.487 | 8.512 | 790,966 | -0.05(-0.62%) |
Oct 08, 2004 | 8.609 | 8.717 | 8.549 | 8.565 | 537,929 | -0.04(-0.51%) |
Oct 07, 2004 | 8.589 | 8.664 | 8.589 | 8.609 | 629,429 | -0.09(-1.04%) |
Oct 06, 2004 | 8.753 | 8.773 | 8.691 | 8.700 | 880,884 | -0.05(-0.61%) |
Oct 05, 2004 | 8.786 | 8.826 | 8.742 | 8.753 | 750,977 | +0.00(+0.03%) |
Oct 04, 2004 | 8.693 | 8.813 | 8.649 | 8.751 | 1,004,240 | +0.11(+1.31%) |
Oct 01, 2004 | 8.609 | 8.872 | 8.554 | 8.638 | 1,973,687 | +0.21(+2.55%) |
Sep 30, 2004 | 8.324 | 8.521 | 8.324 | 8.423 | 901,443 | +0.08(+0.90%) |
Sep 29, 2004 | 8.297 | 8.377 | 8.204 | 8.348 | 1,085,121 | +0.06(+0.69%) |
Sep 28, 2004 | 8.388 | 8.399 | 8.273 | 8.290 | 1,281,225 | +0.01(+0.16%) |
Sep 27, 2004 | 8.233 | 8.317 | 8.222 | 8.277 | 1,982,724 | +0.04(+0.54%) |
Sep 24, 2004 | 8.133 | 8.266 | 8.129 | 8.233 | 1,187,691 | +0.09(+1.09%) |
Sep 23, 2004 | 8.202 | 8.211 | 8.127 | 8.144 | 753,914 | -0.07(-0.84%) |
Sep 22, 2004 | 8.133 | 8.226 | 8.124 | 8.213 | 916,806 | +0.05(+0.57%) |
Sep 21, 2004 | 8.200 | 8.231 | 8.138 | 8.166 | 847,221 | +0.09(+1.10%) |
Sep 20, 2004 | 8.023 | 8.116 | 7.969 | 8.078 | 645,243 | +0.06(+0.69%) |
Sep 17, 2004 | 8.175 | 8.189 | 8.023 | 8.023 | 1,075,406 | -0.15(-1.89%) |
Sep 16, 2004 | 8.056 | 8.177 | 8.056 | 8.177 | 1,096,191 | +0.10(+1.23%) |
Sep 15, 2004 | 8.262 | 8.262 | 8.031 | 8.078 | 1,929,180 | -0.18(-2.22%) |
Sep 14, 2004 | 8.321 | 8.341 | 8.244 | 8.262 | 597,121 | -0.07(-0.88%) |
Sep 13, 2004 | 8.366 | 8.379 | 8.312 | 8.335 | 536,799 | +0.02(+0.24%) |
Sep 10, 2004 | 8.224 | 8.330 | 8.204 | 8.315 | 925,843 | +0.11(+1.38%) |
Sep 09, 2004 | 8.432 | 8.476 | 8.124 | 8.202 | 1,964,650 | -0.17(-2.09%) |
Sep 08, 2004 | 8.487 | 8.540 | 8.357 | 8.377 | 1,617,402 | -0.13(-1.56%) |
Sep 07, 2004 | 8.492 | 8.509 | 8.454 | 8.509 | 723,188 | +0.04(+0.52%) |
Sep 03, 2004 | 8.321 | 8.476 | 8.312 | 8.465 | 680,036 | +0.20(+2.41%) |
Sep 02, 2004 | 8.222 | 8.304 | 8.211 | 8.266 | 1,211,413 | +0.07(+0.81%) |
Sep 01, 2004 | 8.100 | 8.200 | 8.082 | 8.200 | 409,829 | +0.06(+0.76%) |
Aug 31, 2004 | 8.100 | 8.142 | 8.089 | 8.138 | 594,184 | +0.04(+0.44%) |
Aug 30, 2004 | 8.067 | 8.135 | 8.054 | 8.102 | 569,107 | -0.08(-0.92%) |
Aug 27, 2004 | 8.100 | 8.177 | 8.042 | 8.177 | 1,140,247 | +0.06(+0.68%) |
Aug 26, 2004 | 8.034 | 8.166 | 7.934 | 8.122 | 1,028,639 | +0.09(+1.10%) |
Aug 25, 2004 | 8.138 | 8.138 | 8.025 | 8.034 | 942,110 | -0.11(-1.33%) |
Aug 24, 2004 | 8.341 | 8.343 | 8.018 | 8.142 | 1,709,806 | -0.22(-2.65%) |
Aug 23, 2004 | 8.255 | 8.481 | 8.211 | 8.363 | 957,925 | +0.13(+1.61%) |
Aug 20, 2004 | 8.109 | 8.262 | 8.096 | 8.231 | 601,866 | +0.15(+1.86%) |
Aug 19, 2004 | 8.000 | 8.096 | 7.965 | 8.080 | 437,618 | +0.04(+0.50%) |
Aug 18, 2004 | 7.945 | 8.051 | 7.912 | 8.040 | 893,536 | +0.04(+0.55%) |
Aug 17, 2004 | 8.034 | 8.069 | 7.985 | 7.996 | 688,395 | -0.08(-0.93%) |
Aug 16, 2004 | 8.034 | 8.078 | 7.992 | 8.071 | 881,110 | -0.01(-0.08%) |
Aug 13, 2004 | 8.049 | 8.089 | 8.018 | 8.078 | 510,818 | +0.03(+0.33%) |
Aug 12, 2004 | 8.056 | 8.100 | 8.014 | 8.051 | 500,425 | -0.06(-0.74%) |
Aug 11, 2004 | 8.040 | 8.142 | 8.025 | 8.111 | 622,877 | +0.00(+0.05%) |
Aug 10, 2004 | 7.834 | 8.138 | 7.834 | 8.107 | 693,366 | +0.07(+0.91%) |
Aug 09, 2004 | 8.078 | 8.085 | 7.996 | 8.034 | 682,069 | -0.14(-1.68%) |
Aug 06, 2004 | 8.129 | 8.189 | 7.985 | 8.171 | 1,163,065 | +0.04(+0.52%) |
Aug 05, 2004 | 8.215 | 8.220 | 8.129 | 8.129 | 812,880 | -0.10(-1.18%) |
Aug 04, 2004 | 8.237 | 8.273 | 8.191 | 8.226 | 563,007 | -0.02(-0.27%) |
Aug 03, 2004 | 8.410 | 8.436 | 8.248 | 8.248 | 810,395 | -0.22(-2.61%) |