Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.927 | 8.945 | 8.772 | 8.873 | 103,691 | -0.04(-0.40%) |
Oct 28, 2004 | 8.927 | 8.927 | 8.826 | 8.909 | 114,780 | -0.05(-0.60%) |
Oct 27, 2004 | 8.801 | 8.981 | 8.801 | 8.963 | 119,494 | +0.15(+1.72%) |
Oct 26, 2004 | 8.819 | 8.840 | 8.711 | 8.812 | 156,091 | +0.02(+0.21%) |
Oct 25, 2004 | 8.729 | 8.891 | 8.729 | 8.794 | 153,041 | +0.06(+0.74%) |
Oct 22, 2004 | 8.891 | 8.909 | 8.667 | 8.729 | 146,941 | -0.19(-2.10%) |
Oct 21, 2004 | 8.714 | 8.927 | 8.703 | 8.916 | 109,236 | +0.23(+2.62%) |
Oct 20, 2004 | 8.602 | 8.765 | 8.530 | 8.689 | 175,221 | +0.05(+0.63%) |
Oct 19, 2004 | 8.747 | 8.783 | 8.620 | 8.635 | 74,025 | -0.10(-1.16%) |
Oct 18, 2004 | 8.729 | 8.779 | 8.656 | 8.736 | 110,067 | -0.03(-0.33%) |
Oct 15, 2004 | 8.552 | 8.765 | 8.386 | 8.765 | 280,021 | +0.21(+2.49%) |
Oct 14, 2004 | 8.638 | 8.707 | 8.548 | 8.552 | 182,984 | -0.06(-0.75%) |
Oct 13, 2004 | 9.039 | 9.039 | 8.602 | 8.617 | 125,870 | -0.43(-4.71%) |
Oct 12, 2004 | 9.006 | 9.050 | 8.945 | 9.042 | 65,153 | +0.04(+0.40%) |
Oct 11, 2004 | 8.938 | 9.006 | 8.873 | 9.006 | 118,662 | +0.05(+0.56%) |
Oct 08, 2004 | 9.035 | 9.071 | 8.956 | 8.956 | 103,413 | -0.11(-1.23%) |
Oct 07, 2004 | 9.161 | 9.205 | 9.068 | 9.068 | 211,540 | -0.12(-1.33%) |
Oct 06, 2004 | 8.985 | 9.190 | 8.931 | 9.190 | 209,045 | +0.17(+1.88%) |
Oct 05, 2004 | 8.963 | 9.021 | 8.866 | 9.021 | 202,946 | +0.03(+0.36%) |
Oct 04, 2004 | 9.053 | 9.057 | 8.945 | 8.988 | 143,060 | -0.03(-0.32%) |
Oct 01, 2004 | 8.985 | 9.100 | 8.934 | 9.017 | 192,965 | +0.04(+0.40%) |
Sep 30, 2004 | 9.089 | 9.093 | 8.949 | 8.981 | 127,257 | -0.12(-1.27%) |
Sep 29, 2004 | 9.053 | 9.107 | 9.053 | 9.097 | 317,449 | +0.08(+0.88%) |
Sep 28, 2004 | 9.068 | 9.104 | 8.981 | 9.017 | 144,446 | -0.03(-0.36%) |
Sep 27, 2004 | 9.107 | 9.107 | 8.909 | 9.050 | 159,695 | -0.10(-1.14%) |
Sep 24, 2004 | 9.161 | 9.198 | 9.107 | 9.154 | 232,057 | -0.01(-0.08%) |
Sep 23, 2004 | 9.107 | 9.161 | 9.053 | 9.161 | 556,438 | +0.05(+0.55%) |
Sep 22, 2004 | 9.324 | 9.324 | 9.107 | 9.111 | 296,101 | -0.23(-2.47%) |
Sep 21, 2004 | 9.288 | 9.374 | 9.234 | 9.342 | 55,449 | +0.04(+0.39%) |
Sep 20, 2004 | 9.342 | 9.342 | 9.198 | 9.306 | 90,660 | -0.07(-0.77%) |
Sep 17, 2004 | 9.342 | 9.378 | 9.169 | 9.378 | 163,576 | +0.08(+0.85%) |
Sep 16, 2004 | 9.244 | 9.299 | 9.165 | 9.299 | 50,736 | +0.06(+0.70%) |
Sep 15, 2004 | 9.288 | 9.299 | 9.179 | 9.234 | 61,826 | -0.09(-0.97%) |
Sep 14, 2004 | 9.360 | 9.374 | 9.230 | 9.324 | 53,509 | -0.04(-0.39%) |
Sep 13, 2004 | 9.338 | 9.374 | 9.288 | 9.360 | 76,797 | +0.02(+0.19%) |
Sep 10, 2004 | 9.360 | 9.378 | 9.252 | 9.342 | 75,966 | +0.00(+0.00%) |
Sep 09, 2004 | 9.198 | 9.378 | 9.078 | 9.342 | 179,934 | +0.17(+1.89%) |
Sep 08, 2004 | 9.216 | 9.234 | 9.089 | 9.169 | 49,350 | -0.08(-0.90%) |
Sep 07, 2004 | 9.183 | 9.262 | 9.024 | 9.252 | 97,591 | +0.07(+0.75%) |
Sep 03, 2004 | 9.324 | 9.371 | 9.143 | 9.183 | 64,598 | -0.17(-1.77%) |
Sep 02, 2004 | 9.151 | 9.349 | 9.143 | 9.349 | 164,408 | +0.23(+2.57%) |
Sep 01, 2004 | 8.974 | 9.115 | 8.895 | 9.115 | 144,169 | +0.15(+1.69%) |
Aug 31, 2004 | 8.826 | 8.999 | 8.736 | 8.963 | 102,027 | +0.16(+1.84%) |
Aug 30, 2004 | 8.602 | 8.801 | 8.530 | 8.801 | 109,790 | +0.16(+1.88%) |
Aug 27, 2004 | 8.563 | 8.638 | 8.545 | 8.638 | 71,807 | +0.02(+0.25%) |
Aug 26, 2004 | 8.628 | 8.628 | 8.530 | 8.617 | 41,032 | -0.01(-0.13%) |
Aug 25, 2004 | 8.631 | 8.631 | 8.530 | 8.628 | 81,511 | -0.00(-0.04%) |
Aug 24, 2004 | 8.530 | 8.635 | 8.512 | 8.631 | 54,063 | +0.16(+1.83%) |
Aug 23, 2004 | 8.624 | 8.631 | 8.469 | 8.476 | 121,989 | -0.15(-1.71%) |
Aug 20, 2004 | 8.224 | 8.624 | 8.224 | 8.624 | 95,096 | +0.40(+4.87%) |
Aug 19, 2004 | 8.332 | 8.332 | 8.115 | 8.224 | 62,658 | -0.07(-0.87%) |
Aug 18, 2004 | 8.224 | 8.332 | 8.133 | 8.296 | 55,449 | +0.05(+0.57%) |
Aug 17, 2004 | 8.231 | 8.256 | 8.119 | 8.249 | 65,707 | -0.01(-0.13%) |
Aug 16, 2004 | 8.170 | 8.260 | 8.094 | 8.260 | 76,520 | +0.13(+1.55%) |
Aug 13, 2004 | 8.051 | 8.234 | 8.043 | 8.133 | 68,757 | +0.12(+1.49%) |
Aug 12, 2004 | 8.224 | 8.231 | 8.014 | 8.014 | 61,826 | -0.22(-2.67%) |
Aug 11, 2004 | 7.989 | 8.256 | 7.939 | 8.234 | 86,501 | +0.23(+2.84%) |
Aug 10, 2004 | 7.971 | 8.079 | 7.953 | 8.007 | 62,380 | +0.04(+0.45%) |
Aug 09, 2004 | 7.935 | 8.036 | 7.899 | 7.971 | 82,065 | +0.04(+0.45%) |
Aug 06, 2004 | 7.978 | 8.040 | 7.899 | 7.935 | 91,492 | -0.04(-0.50%) |
Aug 05, 2004 | 8.447 | 8.447 | 7.975 | 7.975 | 133,911 | -0.59(-6.91%) |
Aug 04, 2004 | 8.350 | 8.566 | 8.314 | 8.566 | 75,688 | +0.18(+2.11%) |
Aug 03, 2004 | 8.350 | 8.501 | 8.310 | 8.390 | 62,103 | -0.02(-0.26%) |