Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.458 | 8.458 | 8.373 | 8.380 | 5,107 | -0.08(-0.93%) |
Oct 28, 2004 | 8.372 | 8.458 | 8.349 | 8.458 | 5,873 | +0.09(+1.12%) |
Oct 27, 2004 | 8.364 | 8.364 | 8.364 | 8.364 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.357 | 8.364 | 8.357 | 8.364 | 510 | -0.03(-0.38%) |
Oct 25, 2004 | 8.357 | 8.427 | 8.357 | 8.396 | 7,150 | -0.02(-0.27%) |
Oct 22, 2004 | 8.466 | 8.466 | 8.419 | 8.419 | 1,659 | +0.06(+0.75%) |
Oct 21, 2004 | 8.302 | 8.357 | 8.302 | 8.357 | 893 | +0.02(+0.19%) |
Oct 20, 2004 | 8.380 | 8.388 | 8.303 | 8.341 | 4,213 | -0.11(-1.30%) |
Oct 19, 2004 | 8.411 | 8.466 | 8.380 | 8.451 | 6,639 | +0.08(+0.94%) |
Oct 18, 2004 | 8.372 | 8.372 | 8.371 | 8.371 | 1,532 | -0.00(-0.01%) |
Oct 15, 2004 | 8.341 | 8.372 | 8.325 | 8.372 | 3,064 | -0.01(-0.09%) |
Oct 14, 2004 | 8.388 | 8.419 | 8.349 | 8.380 | 3,830 | -0.04(-0.47%) |
Oct 13, 2004 | 8.419 | 8.419 | 8.411 | 8.419 | 638 | +0.04(+0.47%) |
Oct 12, 2004 | 8.380 | 8.380 | 8.263 | 8.380 | 13,279 | +0.08(+0.94%) |
Oct 11, 2004 | 8.380 | 8.380 | 8.278 | 8.302 | 11,108 | -0.07(-0.84%) |
Oct 08, 2004 | 8.333 | 8.380 | 8.333 | 8.372 | 7,022 | +0.00(+0.00%) |
Oct 07, 2004 | 8.349 | 8.380 | 8.325 | 8.372 | 11,746 | +0.02(+0.19%) |
Oct 06, 2004 | 8.325 | 8.357 | 8.325 | 8.357 | 893 | +0.03(+0.38%) |
Oct 05, 2004 | 8.474 | 8.490 | 8.325 | 8.325 | 5,107 | -0.02(-0.19%) |
Oct 04, 2004 | 8.482 | 8.498 | 8.341 | 8.341 | 7,405 | +0.12(+1.43%) |
Oct 01, 2004 | 8.317 | 8.317 | 8.223 | 8.223 | 893 | -0.25(-2.95%) |
Sep 30, 2004 | 8.473 | 8.473 | 8.473 | 8.473 | 127 | +0.16(+1.87%) |
Sep 29, 2004 | 8.607 | 8.607 | 8.317 | 8.317 | 4,468 | -0.22(-2.57%) |
Sep 28, 2004 | 8.552 | 8.552 | 8.537 | 8.537 | 1,404 | -0.02(-0.27%) |
Sep 27, 2004 | 8.498 | 8.646 | 8.239 | 8.560 | 13,279 | +0.02(+0.28%) |
Sep 24, 2004 | 8.701 | 8.928 | 8.498 | 8.536 | 4,979 | -0.01(-0.10%) |
Sep 23, 2004 | 8.576 | 8.725 | 8.545 | 8.545 | 4,341 | -0.13(-1.53%) |
Sep 22, 2004 | 8.772 | 8.772 | 8.678 | 8.678 | 383 | -0.02(-0.18%) |
Sep 21, 2004 | 8.576 | 8.748 | 8.576 | 8.693 | 4,085 | +0.19(+2.21%) |
Sep 20, 2004 | 8.576 | 8.811 | 8.505 | 8.505 | 7,405 | +0.01(+0.09%) |
Sep 17, 2004 | 8.498 | 8.498 | 8.498 | 8.498 | 127 | -0.08(-0.91%) |
Sep 16, 2004 | 8.552 | 8.576 | 8.552 | 8.576 | 1,276 | +0.11(+1.30%) |
Sep 15, 2004 | 8.404 | 8.615 | 8.404 | 8.466 | 14,556 | +0.02(+0.19%) |
Sep 14, 2004 | 8.411 | 8.513 | 8.411 | 8.451 | 2,809 | +0.21(+2.57%) |
Sep 13, 2004 | 8.576 | 8.576 | 8.223 | 8.239 | 12,002 | +0.02(+0.19%) |
Sep 10, 2004 | 8.568 | 8.568 | 8.082 | 8.223 | 14,811 | -0.19(-2.23%) |
Sep 09, 2004 | 8.349 | 8.419 | 8.333 | 8.411 | 1,915 | -0.01(-0.09%) |
Sep 08, 2004 | 8.340 | 8.419 | 8.184 | 8.419 | 7,661 | +0.08(+0.95%) |
Sep 07, 2004 | 8.498 | 8.498 | 7.910 | 8.340 | 26,941 | -0.27(-3.19%) |
Sep 03, 2004 | 8.819 | 8.819 | 8.506 | 8.615 | 2,553 | -0.34(-3.75%) |
Sep 02, 2004 | 8.975 | 8.975 | 8.826 | 8.951 | 2,936 | -0.08(-0.88%) |
Sep 01, 2004 | 8.693 | 9.163 | 8.513 | 9.030 | 15,066 | +0.36(+4.16%) |
Aug 31, 2004 | 8.396 | 8.670 | 8.396 | 8.670 | 13,023 | +0.21(+2.50%) |
Aug 30, 2004 | 9.179 | 9.179 | 7.926 | 8.458 | 54,393 | -1.09(-11.40%) |
Aug 27, 2004 | 9.398 | 9.829 | 9.390 | 9.547 | 10,214 | +0.16(+1.67%) |
Aug 26, 2004 | 9.390 | 9.390 | 9.390 | 9.390 | 638 | +0.01(+0.08%) |
Aug 25, 2004 | 9.328 | 9.398 | 9.328 | 9.383 | 2,170 | -0.02(-0.17%) |
Aug 24, 2004 | 9.328 | 9.398 | 9.320 | 9.398 | 5,490 | +0.00(+0.00%) |
Aug 23, 2004 | 9.469 | 9.625 | 9.320 | 9.398 | 6,384 | +0.00(+0.00%) |
Aug 20, 2004 | 9.218 | 9.413 | 9.218 | 9.398 | 2,303 | +0.13(+1.35%) |
Aug 19, 2004 | 9.469 | 9.476 | 9.218 | 9.273 | 3,830 | -0.13(-1.33%) |
Aug 18, 2004 | 9.406 | 9.414 | 9.124 | 9.398 | 16,343 | +0.00(+0.00%) |
Aug 17, 2004 | 9.390 | 9.398 | 9.227 | 9.398 | 15,705 | +0.01(+0.09%) |
Aug 16, 2004 | 9.163 | 9.406 | 9.163 | 9.390 | 5,107 | +0.03(+0.33%) |
Aug 13, 2004 | 9.351 | 9.359 | 9.328 | 9.359 | 1,659 | +0.18(+1.96%) |
Aug 12, 2004 | 9.390 | 9.390 | 9.179 | 9.179 | 6,511 | -0.22(-2.33%) |
Aug 11, 2004 | 9.320 | 9.578 | 9.320 | 9.398 | 3,702 | +0.08(+0.84%) |
Aug 10, 2004 | 9.359 | 9.539 | 9.132 | 9.320 | 19,152 | -0.04(-0.42%) |
Aug 09, 2004 | 9.343 | 9.359 | 9.265 | 9.359 | 2,553 | +0.13(+1.44%) |
Aug 06, 2004 | 9.226 | 9.226 | 9.226 | 9.226 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 9.398 | 9.398 | 9.218 | 9.226 | 8,554 | -0.17(-1.83%) |
Aug 04, 2004 | 9.469 | 9.516 | 9.398 | 9.398 | 10,725 | -0.13(-1.32%) |
Aug 03, 2004 | 9.555 | 10.02 | 8.795 | 9.523 | 23,430 | -0.09(-0.90%) |