Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.487 | 9.605 | 9.344 | 9.586 | 1,663,084 | +0.12(+1.31%) |
Oct 28, 2004 | 9.568 | 9.791 | 9.456 | 9.462 | 1,293,205 | -0.08(-0.85%) |
Oct 27, 2004 | 9.735 | 9.847 | 9.493 | 9.543 | 1,203,435 | -0.16(-1.60%) |
Oct 26, 2004 | 9.655 | 9.735 | 9.369 | 9.698 | 1,827,796 | +0.04(+0.45%) |
Oct 25, 2004 | 9.301 | 9.655 | 9.301 | 9.655 | 1,946,093 | +0.47(+5.14%) |
Oct 22, 2004 | 9.177 | 9.276 | 9.009 | 9.183 | 797,455 | +0.07(+0.75%) |
Oct 21, 2004 | 9.078 | 9.288 | 8.978 | 9.115 | 1,193,926 | +0.03(+0.34%) |
Oct 20, 2004 | 8.879 | 9.121 | 8.879 | 9.084 | 1,508,524 | +0.35(+4.05%) |
Oct 19, 2004 | 8.544 | 8.742 | 8.532 | 8.730 | 1,043,073 | +0.25(+2.93%) |
Oct 18, 2004 | 8.668 | 8.693 | 8.451 | 8.482 | 820,340 | -0.12(-1.44%) |
Oct 15, 2004 | 8.407 | 8.649 | 8.407 | 8.606 | 914,301 | +0.22(+2.66%) |
Oct 14, 2004 | 8.556 | 8.606 | 8.383 | 8.383 | 1,134,133 | -0.09(-1.10%) |
Oct 13, 2004 | 8.550 | 8.612 | 8.469 | 8.476 | 1,225,998 | -0.25(-2.84%) |
Oct 12, 2004 | 8.817 | 8.836 | 8.724 | 8.724 | 762,320 | -0.30(-3.37%) |
Oct 11, 2004 | 8.984 | 9.028 | 8.823 | 9.028 | 528,144 | +0.03(+0.34%) |
Oct 08, 2004 | 8.984 | 9.115 | 8.916 | 8.997 | 1,025,990 | +0.20(+2.26%) |
Oct 07, 2004 | 8.984 | 8.984 | 8.792 | 8.798 | 676,096 | -0.19(-2.14%) |
Oct 06, 2004 | 8.879 | 8.991 | 8.817 | 8.991 | 734,922 | +0.10(+1.12%) |
Oct 05, 2004 | 8.687 | 8.922 | 8.637 | 8.891 | 1,324,471 | +0.23(+2.65%) |
Oct 04, 2004 | 8.587 | 8.730 | 8.538 | 8.662 | 731,699 | -0.13(-1.48%) |
Oct 01, 2004 | 8.860 | 8.860 | 8.718 | 8.792 | 400,661 | -0.07(-0.77%) |
Sep 30, 2004 | 8.761 | 8.910 | 8.749 | 8.860 | 1,896,776 | +0.20(+2.37%) |
Sep 29, 2004 | 8.687 | 8.749 | 8.532 | 8.656 | 986,987 | +0.03(+0.36%) |
Sep 28, 2004 | 8.569 | 8.656 | 8.544 | 8.625 | 762,643 | +0.14(+1.61%) |
Sep 27, 2004 | 8.476 | 8.563 | 8.395 | 8.488 | 644,991 | -0.01(-0.15%) |
Sep 24, 2004 | 8.556 | 8.594 | 8.488 | 8.500 | 494,944 | -0.09(-1.08%) |
Sep 23, 2004 | 8.438 | 8.637 | 8.432 | 8.594 | 1,063,381 | +0.25(+3.05%) |
Sep 22, 2004 | 8.370 | 8.451 | 8.302 | 8.339 | 706,556 | -0.08(-0.96%) |
Sep 21, 2004 | 8.265 | 8.426 | 8.265 | 8.420 | 928,645 | +0.27(+3.27%) |
Sep 20, 2004 | 8.004 | 8.190 | 8.004 | 8.153 | 478,021 | +0.14(+1.78%) |
Sep 17, 2004 | 8.153 | 8.234 | 8.010 | 8.010 | 902,213 | -0.19(-2.34%) |
Sep 16, 2004 | 8.271 | 8.321 | 8.178 | 8.203 | 335,227 | -0.02(-0.23%) |
Sep 15, 2004 | 8.184 | 8.290 | 8.165 | 8.221 | 495,911 | -0.02(-0.30%) |
Sep 14, 2004 | 8.221 | 8.314 | 8.153 | 8.246 | 524,921 | +0.07(+0.91%) |
Sep 13, 2004 | 8.141 | 8.252 | 8.097 | 8.172 | 431,605 | -0.03(-0.38%) |
Sep 10, 2004 | 8.252 | 8.327 | 8.178 | 8.203 | 396,310 | +0.02(+0.30%) |
Sep 09, 2004 | 8.048 | 8.215 | 8.029 | 8.178 | 540,232 | +0.10(+1.23%) |
Sep 08, 2004 | 7.874 | 8.147 | 7.868 | 8.079 | 614,046 | +0.08(+1.01%) |
Sep 07, 2004 | 8.066 | 8.066 | 7.930 | 7.998 | 843,549 | -0.11(-1.38%) |
Sep 03, 2004 | 8.283 | 8.283 | 8.097 | 8.110 | 893,672 | -0.24(-2.83%) |
Sep 02, 2004 | 8.389 | 8.389 | 8.290 | 8.345 | 391,152 | -0.09(-1.10%) |
Sep 01, 2004 | 8.401 | 8.438 | 8.296 | 8.438 | 553,609 | -0.01(-0.07%) |
Aug 31, 2004 | 8.122 | 8.445 | 8.122 | 8.445 | 647,730 | +0.32(+3.97%) |
Aug 30, 2004 | 8.358 | 8.451 | 8.122 | 8.122 | 641,123 | -0.14(-1.73%) |
Aug 27, 2004 | 8.302 | 8.364 | 8.141 | 8.265 | 749,266 | -0.04(-0.45%) |
Aug 26, 2004 | 8.414 | 8.414 | 8.265 | 8.302 | 396,954 | -0.09(-1.04%) |
Aug 25, 2004 | 8.352 | 8.445 | 8.333 | 8.389 | 583,425 | +0.12(+1.50%) |
Aug 24, 2004 | 8.277 | 8.327 | 8.221 | 8.265 | 549,418 | -0.09(-1.11%) |
Aug 23, 2004 | 8.569 | 8.569 | 8.246 | 8.358 | 754,907 | -0.21(-2.46%) |
Aug 20, 2004 | 8.401 | 8.618 | 8.370 | 8.569 | 1,253,074 | +0.23(+2.75%) |
Aug 19, 2004 | 8.054 | 8.364 | 8.054 | 8.339 | 2,426,371 | +0.33(+4.11%) |
Aug 18, 2004 | 7.905 | 8.091 | 7.861 | 8.010 | 934,769 | +0.10(+1.25%) |
Aug 17, 2004 | 7.868 | 7.973 | 7.806 | 7.911 | 1,008,906 | +0.03(+0.39%) |
Aug 16, 2004 | 7.892 | 7.954 | 7.837 | 7.880 | 1,313,996 | +0.03(+0.40%) |
Aug 13, 2004 | 7.843 | 7.942 | 7.787 | 7.849 | 1,152,506 | +0.07(+0.88%) |
Aug 12, 2004 | 7.905 | 7.923 | 7.762 | 7.781 | 593,739 | -0.05(-0.63%) |
Aug 11, 2004 | 8.010 | 8.010 | 7.737 | 7.830 | 782,144 | -0.18(-2.25%) |
Aug 10, 2004 | 7.992 | 8.122 | 7.942 | 8.010 | 618,076 | +0.02(+0.23%) |
Aug 09, 2004 | 8.017 | 8.035 | 7.868 | 7.992 | 788,913 | +0.02(+0.23%) |
Aug 06, 2004 | 8.054 | 8.196 | 7.961 | 7.973 | 1,362,829 | +0.12(+1.58%) |
Aug 05, 2004 | 8.203 | 8.277 | 7.849 | 7.849 | 1,029,374 | -0.33(-4.02%) |
Aug 04, 2004 | 8.290 | 8.370 | 8.172 | 8.178 | 718,805 | -0.14(-1.72%) |
Aug 03, 2004 | 8.252 | 8.507 | 8.172 | 8.321 | 750,877 | -0.09(-1.11%) |