Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.595 | 9.668 | 9.432 | 9.448 | 237,370 | -0.17(-1.72%) |
Oct 28, 2004 | 9.414 | 9.618 | 9.374 | 9.614 | 169,089 | +0.15(+1.57%) |
Oct 27, 2004 | 9.495 | 9.545 | 9.388 | 9.465 | 356,551 | -0.08(-0.80%) |
Oct 26, 2004 | 9.370 | 9.573 | 9.271 | 9.541 | 202,112 | +0.12(+1.26%) |
Oct 25, 2004 | 9.223 | 9.529 | 9.187 | 9.422 | 315,831 | +0.16(+1.70%) |
Oct 22, 2004 | 9.616 | 9.616 | 9.263 | 9.265 | 218,499 | -0.26(-2.77%) |
Oct 21, 2004 | 9.465 | 9.575 | 9.332 | 9.529 | 307,141 | +0.27(+2.96%) |
Oct 20, 2004 | 9.207 | 9.332 | 9.167 | 9.255 | 241,839 | +0.03(+0.31%) |
Oct 19, 2004 | 9.293 | 9.297 | 9.183 | 9.227 | 331,225 | -0.04(-0.39%) |
Oct 18, 2004 | 9.213 | 9.394 | 9.164 | 9.263 | 455,621 | +0.00(+0.00%) |
Oct 15, 2004 | 9.183 | 9.481 | 9.092 | 9.263 | 677,101 | +0.25(+2.79%) |
Oct 14, 2004 | 9.046 | 9.062 | 8.961 | 9.011 | 233,397 | -0.03(-0.38%) |
Oct 13, 2004 | 9.142 | 9.142 | 8.965 | 9.046 | 266,669 | -0.04(-0.40%) |
Oct 12, 2004 | 9.042 | 9.142 | 8.981 | 9.082 | 192,180 | +0.01(+0.11%) |
Oct 11, 2004 | 9.064 | 9.102 | 9.001 | 9.072 | 125,637 | +0.01(+0.11%) |
Oct 08, 2004 | 8.991 | 9.122 | 8.981 | 9.062 | 192,677 | +0.05(+0.54%) |
Oct 07, 2004 | 9.223 | 9.253 | 9.013 | 9.013 | 244,074 | -0.31(-3.35%) |
Oct 06, 2004 | 9.072 | 9.326 | 9.042 | 9.326 | 221,975 | +0.23(+2.50%) |
Oct 05, 2004 | 9.082 | 9.169 | 9.082 | 9.098 | 351,337 | -0.02(-0.20%) |
Oct 04, 2004 | 9.112 | 9.265 | 9.030 | 9.116 | 246,060 | -0.07(-0.72%) |
Oct 01, 2004 | 8.903 | 9.183 | 8.881 | 9.183 | 308,134 | +0.33(+3.71%) |
Sep 30, 2004 | 8.820 | 8.903 | 8.820 | 8.854 | 218,003 | -0.01(-0.09%) |
Sep 29, 2004 | 8.790 | 8.921 | 8.726 | 8.862 | 331,970 | +0.07(+0.85%) |
Sep 28, 2004 | 8.850 | 8.917 | 8.744 | 8.788 | 293,733 | -0.11(-1.22%) |
Sep 27, 2004 | 8.961 | 8.971 | 8.850 | 8.897 | 162,385 | -0.13(-1.45%) |
Sep 24, 2004 | 9.022 | 9.092 | 8.985 | 9.028 | 165,612 | +0.01(+0.07%) |
Sep 23, 2004 | 9.134 | 9.183 | 9.013 | 9.022 | 80,695 | -0.10(-1.10%) |
Sep 22, 2004 | 9.320 | 9.320 | 9.120 | 9.122 | 279,828 | -0.25(-2.64%) |
Sep 21, 2004 | 9.193 | 9.374 | 9.183 | 9.370 | 128,368 | +0.20(+2.15%) |
Sep 20, 2004 | 9.102 | 9.197 | 9.062 | 9.173 | 129,113 | +0.00(+0.04%) |
Sep 17, 2004 | 9.316 | 9.324 | 9.110 | 9.169 | 309,872 | -0.13(-1.36%) |
Sep 16, 2004 | 9.201 | 9.295 | 9.162 | 9.295 | 136,065 | +0.11(+1.25%) |
Sep 15, 2004 | 9.195 | 9.207 | 9.102 | 9.181 | 98,573 | -0.01(-0.15%) |
Sep 14, 2004 | 9.167 | 9.213 | 9.112 | 9.195 | 140,286 | -0.00(-0.02%) |
Sep 13, 2004 | 9.183 | 9.261 | 9.112 | 9.197 | 155,929 | -0.01(-0.07%) |
Sep 10, 2004 | 9.354 | 9.354 | 9.152 | 9.203 | 163,874 | -0.16(-1.70%) |
Sep 09, 2004 | 9.070 | 9.398 | 9.070 | 9.362 | 399,258 | +0.29(+3.22%) |
Sep 08, 2004 | 9.314 | 9.314 | 9.068 | 9.070 | 248,791 | -0.36(-3.86%) |
Sep 07, 2004 | 9.243 | 9.434 | 9.229 | 9.434 | 142,273 | +0.19(+2.07%) |
Sep 03, 2004 | 9.414 | 9.444 | 9.223 | 9.243 | 161,888 | -0.17(-1.82%) |
Sep 02, 2004 | 9.022 | 9.414 | 9.022 | 9.414 | 157,915 | +0.34(+3.77%) |
Sep 01, 2004 | 9.122 | 9.255 | 9.020 | 9.072 | 229,424 | -0.08(-0.86%) |
Aug 31, 2004 | 8.961 | 9.177 | 8.961 | 9.150 | 171,820 | +0.21(+2.32%) |
Aug 30, 2004 | 9.122 | 9.122 | 8.931 | 8.943 | 213,037 | -0.21(-2.31%) |
Aug 27, 2004 | 9.102 | 9.175 | 9.042 | 9.154 | 197,891 | +0.01(+0.13%) |
Aug 26, 2004 | 9.173 | 9.195 | 9.090 | 9.142 | 325,018 | -0.05(-0.59%) |
Aug 25, 2004 | 8.971 | 9.203 | 8.927 | 9.197 | 225,203 | +0.20(+2.17%) |
Aug 24, 2004 | 8.925 | 9.001 | 8.881 | 9.001 | 125,140 | +0.09(+0.99%) |
Aug 23, 2004 | 8.997 | 8.997 | 8.850 | 8.913 | 288,519 | -0.02(-0.27%) |
Aug 20, 2004 | 8.730 | 8.951 | 8.709 | 8.937 | 205,340 | +0.23(+2.66%) |
Aug 19, 2004 | 8.778 | 8.778 | 8.671 | 8.705 | 217,258 | -0.12(-1.39%) |
Aug 18, 2004 | 8.599 | 8.848 | 8.546 | 8.828 | 208,071 | +0.15(+1.69%) |
Aug 17, 2004 | 8.625 | 8.709 | 8.587 | 8.681 | 180,510 | +0.06(+0.68%) |
Aug 16, 2004 | 8.419 | 8.667 | 8.411 | 8.623 | 201,864 | +0.18(+2.17%) |
Aug 13, 2004 | 8.448 | 8.552 | 8.391 | 8.440 | 212,044 | +0.07(+0.89%) |
Aug 12, 2004 | 8.518 | 8.518 | 8.363 | 8.365 | 198,636 | -0.20(-2.37%) |
Aug 11, 2004 | 8.498 | 8.651 | 8.335 | 8.568 | 252,764 | +0.02(+0.24%) |
Aug 10, 2004 | 8.303 | 8.593 | 8.297 | 8.548 | 217,258 | +0.25(+2.96%) |
Aug 09, 2004 | 8.248 | 8.337 | 8.238 | 8.303 | 220,486 | +0.06(+0.68%) |
Aug 06, 2004 | 8.417 | 8.556 | 8.246 | 8.246 | 271,883 | -0.24(-2.85%) |
Aug 05, 2004 | 8.669 | 8.669 | 8.468 | 8.488 | 308,134 | -0.21(-2.39%) |
Aug 04, 2004 | 8.498 | 8.711 | 8.472 | 8.695 | 245,563 | +0.16(+1.86%) |
Aug 03, 2004 | 8.629 | 8.645 | 8.484 | 8.536 | 200,870 | -0.12(-1.40%) |