Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.397 | 9.513 | 9.255 | 9.495 | 1,679,071 | +0.12(+1.31%) |
Oct 28, 2004 | 9.477 | 9.698 | 9.366 | 9.372 | 1,305,637 | -0.08(-0.85%) |
Oct 27, 2004 | 9.643 | 9.753 | 9.403 | 9.452 | 1,215,004 | -0.15(-1.60%) |
Oct 26, 2004 | 9.563 | 9.643 | 9.280 | 9.606 | 1,845,367 | +0.04(+0.45%) |
Oct 25, 2004 | 9.212 | 9.563 | 9.212 | 9.563 | 1,964,801 | +0.47(+5.14%) |
Oct 22, 2004 | 9.089 | 9.188 | 8.924 | 9.096 | 805,121 | +0.07(+0.75%) |
Oct 21, 2004 | 8.991 | 9.200 | 8.893 | 9.028 | 1,205,403 | +0.03(+0.34%) |
Oct 20, 2004 | 8.794 | 9.034 | 8.794 | 8.997 | 1,523,026 | +0.35(+4.05%) |
Oct 19, 2004 | 8.463 | 8.659 | 8.450 | 8.647 | 1,053,101 | +0.25(+2.93%) |
Oct 18, 2004 | 8.585 | 8.610 | 8.370 | 8.401 | 828,226 | -0.12(-1.44%) |
Oct 15, 2004 | 8.327 | 8.567 | 8.327 | 8.524 | 923,090 | +0.22(+2.66%) |
Oct 14, 2004 | 8.475 | 8.524 | 8.303 | 8.303 | 1,145,036 | -0.09(-1.10%) |
Oct 13, 2004 | 8.469 | 8.530 | 8.389 | 8.395 | 1,237,784 | -0.25(-2.84%) |
Oct 12, 2004 | 8.733 | 8.751 | 8.641 | 8.641 | 769,649 | -0.30(-3.37%) |
Oct 11, 2004 | 8.899 | 8.942 | 8.739 | 8.942 | 533,221 | +0.03(+0.34%) |
Oct 08, 2004 | 8.899 | 9.028 | 8.831 | 8.911 | 1,035,853 | +0.20(+2.26%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.708 | 8.715 | 682,595 | -0.19(-2.14%) |
Oct 06, 2004 | 8.794 | 8.905 | 8.733 | 8.905 | 741,987 | +0.10(+1.12%) |
Oct 05, 2004 | 8.604 | 8.837 | 8.555 | 8.807 | 1,337,204 | +0.23(+2.65%) |
Oct 04, 2004 | 8.506 | 8.647 | 8.456 | 8.579 | 738,732 | -0.13(-1.48%) |
Oct 01, 2004 | 8.776 | 8.776 | 8.635 | 8.708 | 404,513 | -0.07(-0.77%) |
Sep 30, 2004 | 8.678 | 8.825 | 8.665 | 8.776 | 1,915,010 | +0.20(+2.37%) |
Sep 29, 2004 | 8.604 | 8.665 | 8.450 | 8.573 | 996,475 | +0.03(+0.36%) |
Sep 28, 2004 | 8.487 | 8.573 | 8.463 | 8.542 | 769,974 | +0.14(+1.61%) |
Sep 27, 2004 | 8.395 | 8.481 | 8.315 | 8.407 | 651,191 | -0.01(-0.15%) |
Sep 24, 2004 | 8.475 | 8.512 | 8.407 | 8.420 | 499,702 | -0.09(-1.08%) |
Sep 23, 2004 | 8.358 | 8.555 | 8.352 | 8.512 | 1,073,603 | +0.25(+3.05%) |
Sep 22, 2004 | 8.290 | 8.370 | 8.223 | 8.260 | 713,349 | -0.08(-0.96%) |
Sep 21, 2004 | 8.186 | 8.346 | 8.186 | 8.340 | 937,572 | +0.26(+3.27%) |
Sep 20, 2004 | 7.928 | 8.112 | 7.928 | 8.075 | 482,617 | +0.14(+1.78%) |
Sep 17, 2004 | 8.075 | 8.155 | 7.934 | 7.934 | 910,886 | -0.19(-2.34%) |
Sep 16, 2004 | 8.192 | 8.241 | 8.100 | 8.125 | 338,450 | -0.02(-0.23%) |
Sep 15, 2004 | 8.106 | 8.211 | 8.088 | 8.143 | 500,678 | -0.02(-0.30%) |
Sep 14, 2004 | 8.143 | 8.235 | 8.075 | 8.168 | 529,967 | +0.07(+0.91%) |
Sep 13, 2004 | 8.063 | 8.174 | 8.020 | 8.094 | 435,754 | -0.03(-0.38%) |
Sep 10, 2004 | 8.174 | 8.247 | 8.100 | 8.125 | 400,119 | +0.02(+0.30%) |
Sep 09, 2004 | 7.971 | 8.137 | 7.952 | 8.100 | 545,425 | +0.10(+1.23%) |
Sep 08, 2004 | 7.799 | 8.069 | 7.793 | 8.002 | 619,949 | +0.08(+1.01%) |
Sep 07, 2004 | 7.989 | 7.989 | 7.854 | 7.922 | 851,658 | -0.11(-1.38%) |
Sep 03, 2004 | 8.204 | 8.204 | 8.020 | 8.032 | 902,262 | -0.23(-2.83%) |
Sep 02, 2004 | 8.309 | 8.309 | 8.211 | 8.266 | 394,912 | -0.09(-1.10%) |
Sep 01, 2004 | 8.321 | 8.358 | 8.217 | 8.358 | 558,931 | -0.01(-0.07%) |
Aug 31, 2004 | 8.045 | 8.364 | 8.045 | 8.364 | 653,957 | +0.32(+3.97%) |
Aug 30, 2004 | 8.278 | 8.370 | 8.045 | 8.045 | 647,286 | -0.14(-1.73%) |
Aug 27, 2004 | 8.223 | 8.284 | 8.063 | 8.186 | 756,469 | -0.04(-0.45%) |
Aug 26, 2004 | 8.334 | 8.334 | 8.186 | 8.223 | 400,770 | -0.09(-1.04%) |
Aug 25, 2004 | 8.272 | 8.364 | 8.254 | 8.309 | 589,033 | +0.12(+1.50%) |
Aug 24, 2004 | 8.198 | 8.247 | 8.143 | 8.186 | 554,700 | -0.09(-1.11%) |
Aug 23, 2004 | 8.487 | 8.487 | 8.168 | 8.278 | 762,164 | -0.21(-2.46%) |
Aug 20, 2004 | 8.321 | 8.536 | 8.290 | 8.487 | 1,265,120 | +0.23(+2.75%) |
Aug 19, 2004 | 7.977 | 8.284 | 7.977 | 8.260 | 2,449,696 | +0.33(+4.11%) |
Aug 18, 2004 | 7.830 | 8.014 | 7.787 | 7.934 | 943,755 | +0.10(+1.25%) |
Aug 17, 2004 | 7.793 | 7.897 | 7.731 | 7.836 | 1,018,605 | +0.03(+0.39%) |
Aug 16, 2004 | 7.817 | 7.879 | 7.762 | 7.805 | 1,326,627 | +0.03(+0.40%) |
Aug 13, 2004 | 7.768 | 7.866 | 7.713 | 7.774 | 1,163,585 | +0.07(+0.88%) |
Aug 12, 2004 | 7.830 | 7.848 | 7.688 | 7.707 | 599,447 | -0.05(-0.63%) |
Aug 11, 2004 | 7.934 | 7.934 | 7.664 | 7.756 | 789,663 | -0.18(-2.25%) |
Aug 10, 2004 | 7.916 | 8.045 | 7.866 | 7.934 | 624,017 | +0.02(+0.23%) |
Aug 09, 2004 | 7.940 | 7.959 | 7.793 | 7.916 | 796,497 | +0.02(+0.23%) |
Aug 06, 2004 | 7.977 | 8.118 | 7.885 | 7.897 | 1,375,930 | +0.12(+1.58%) |
Aug 05, 2004 | 8.125 | 8.198 | 7.774 | 7.774 | 1,039,270 | -0.33(-4.02%) |
Aug 04, 2004 | 8.211 | 8.290 | 8.094 | 8.100 | 725,715 | -0.14(-1.72%) |
Aug 03, 2004 | 8.174 | 8.426 | 8.094 | 8.241 | 758,096 | -0.09(-1.11%) |