Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.182 | 8.224 | 7.962 | 8.047 | 192,783 | -0.12(-1.51%) |
Oct 28, 2004 | 8.297 | 8.338 | 8.080 | 8.171 | 243,873 | -0.05(-0.61%) |
Oct 27, 2004 | 7.989 | 8.274 | 7.906 | 8.221 | 375,574 | +0.28(+3.47%) |
Oct 26, 2004 | 7.842 | 7.971 | 7.654 | 7.945 | 372,623 | +0.19(+2.50%) |
Oct 25, 2004 | 7.824 | 8.024 | 7.704 | 7.751 | 494,332 | -0.11(-1.42%) |
Oct 22, 2004 | 8.109 | 8.109 | 7.830 | 7.862 | 555,414 | -0.17(-2.08%) |
Oct 21, 2004 | 7.959 | 8.147 | 7.883 | 8.030 | 330,160 | +0.03(+0.40%) |
Oct 20, 2004 | 7.780 | 8.065 | 7.692 | 7.998 | 291,558 | +0.18(+2.29%) |
Oct 19, 2004 | 8.238 | 8.306 | 7.792 | 7.818 | 624,671 | -0.25(-3.09%) |
Oct 18, 2004 | 8.062 | 8.115 | 7.842 | 8.068 | 285,654 | +0.06(+0.70%) |
Oct 15, 2004 | 7.956 | 8.171 | 7.912 | 8.012 | 306,091 | +0.08(+1.00%) |
Oct 14, 2004 | 7.912 | 8.185 | 7.780 | 7.933 | 392,605 | +0.00(+0.00%) |
Oct 13, 2004 | 7.965 | 8.200 | 7.836 | 7.933 | 423,940 | -0.07(-0.92%) |
Oct 12, 2004 | 8.039 | 8.074 | 7.877 | 8.006 | 245,009 | -0.01(-0.18%) |
Oct 11, 2004 | 7.904 | 8.165 | 7.854 | 8.021 | 327,435 | +0.12(+1.49%) |
Oct 08, 2004 | 8.144 | 8.338 | 7.786 | 7.904 | 692,338 | -0.28(-3.48%) |
Oct 07, 2004 | 8.473 | 8.570 | 8.174 | 8.188 | 438,473 | -0.32(-3.73%) |
Oct 06, 2004 | 8.130 | 8.579 | 7.936 | 8.505 | 883,986 | +0.17(+2.08%) |
Oct 05, 2004 | 8.429 | 8.503 | 8.212 | 8.332 | 502,280 | -0.13(-1.49%) |
Oct 04, 2004 | 8.544 | 8.682 | 8.367 | 8.458 | 751,376 | -0.01(-0.14%) |
Oct 01, 2004 | 7.956 | 8.500 | 7.930 | 8.470 | 1,314,739 | +0.51(+6.46%) |
Sep 30, 2004 | 7.757 | 8.027 | 7.707 | 7.956 | 777,035 | +0.16(+2.00%) |
Sep 29, 2004 | 7.877 | 7.995 | 7.431 | 7.801 | 1,669,196 | -0.18(-2.28%) |
Sep 28, 2004 | 7.924 | 8.118 | 7.912 | 7.983 | 626,488 | +0.03(+0.37%) |
Sep 27, 2004 | 7.939 | 8.135 | 7.898 | 7.953 | 1,083,808 | +0.04(+0.52%) |
Sep 24, 2004 | 7.472 | 8.033 | 7.428 | 7.912 | 2,521,392 | +0.48(+6.44%) |
Sep 23, 2004 | 7.225 | 7.472 | 7.120 | 7.434 | 1,436,222 | +0.34(+4.80%) |
Sep 22, 2004 | 7.340 | 7.399 | 6.782 | 7.093 | 5,277,349 | +0.65(+10.02%) |
Sep 21, 2004 | 6.506 | 6.538 | 6.239 | 6.447 | 619,448 | +0.00(+0.05%) |
Sep 20, 2004 | 6.456 | 6.679 | 6.371 | 6.444 | 763,184 | +0.11(+1.81%) |
Sep 17, 2004 | 6.415 | 6.471 | 6.180 | 6.330 | 596,968 | -0.03(-0.42%) |
Sep 16, 2004 | 6.089 | 6.386 | 6.077 | 6.356 | 620,811 | +0.31(+5.10%) |
Sep 15, 2004 | 5.884 | 6.098 | 5.807 | 6.048 | 720,041 | +0.21(+3.52%) |
Sep 14, 2004 | 5.675 | 5.872 | 5.569 | 5.843 | 750,241 | +0.20(+3.54%) |
Sep 13, 2004 | 5.628 | 5.722 | 5.578 | 5.643 | 420,761 | +0.06(+1.16%) |
Sep 10, 2004 | 5.396 | 5.649 | 5.396 | 5.578 | 311,086 | +0.13(+2.37%) |
Sep 09, 2004 | 5.158 | 5.467 | 5.158 | 5.449 | 225,481 | +0.28(+5.33%) |
Sep 08, 2004 | 5.188 | 5.279 | 5.150 | 5.173 | 257,725 | +0.02(+0.34%) |
Sep 07, 2004 | 5.117 | 5.282 | 5.094 | 5.156 | 253,637 | -0.01(-0.28%) |
Sep 03, 2004 | 5.273 | 5.302 | 5.164 | 5.170 | 302,685 | -0.09(-1.73%) |
Sep 02, 2004 | 5.282 | 5.379 | 5.208 | 5.261 | 183,473 | -0.03(-0.55%) |
Sep 01, 2004 | 5.340 | 5.505 | 5.232 | 5.291 | 362,631 | -0.03(-0.50%) |
Aug 31, 2004 | 5.214 | 5.335 | 5.150 | 5.317 | 201,411 | +0.05(+0.89%) |
Aug 30, 2004 | 5.487 | 5.487 | 5.211 | 5.270 | 379,662 | -0.22(-3.96%) |
Aug 27, 2004 | 5.305 | 5.514 | 5.285 | 5.487 | 195,280 | +0.08(+1.52%) |
Aug 26, 2004 | 5.379 | 5.461 | 5.285 | 5.405 | 141,465 | -0.01(-0.22%) |
Aug 25, 2004 | 5.349 | 5.417 | 5.220 | 5.417 | 296,327 | +0.09(+1.60%) |
Aug 24, 2004 | 5.408 | 5.408 | 5.205 | 5.332 | 304,728 | -0.06(-1.03%) |
Aug 23, 2004 | 5.408 | 5.523 | 5.308 | 5.387 | 327,208 | +0.01(+0.16%) |
Aug 20, 2004 | 5.379 | 5.431 | 5.211 | 5.379 | 361,723 | +0.01(+0.11%) |
Aug 19, 2004 | 5.408 | 5.417 | 5.279 | 5.373 | 275,436 | -0.03(-0.54%) |
Aug 18, 2004 | 5.176 | 5.461 | 5.147 | 5.402 | 298,143 | +0.16(+2.97%) |
Aug 17, 2004 | 5.147 | 5.255 | 5.085 | 5.247 | 403,731 | +0.13(+2.58%) |
Aug 16, 2004 | 4.968 | 5.179 | 4.968 | 5.114 | 367,173 | +0.12(+2.41%) |
Aug 13, 2004 | 4.994 | 4.997 | 4.815 | 4.994 | 947,111 | +0.03(+0.59%) |
Aug 12, 2004 | 4.850 | 4.973 | 4.777 | 4.965 | 287,017 | +0.07(+1.44%) |
Aug 11, 2004 | 5.182 | 5.220 | 4.844 | 4.894 | 553,598 | -0.37(-7.03%) |
Aug 10, 2004 | 5.109 | 5.270 | 5.020 | 5.264 | 396,919 | +0.21(+4.18%) |
Aug 09, 2004 | 5.041 | 5.117 | 4.994 | 5.053 | 380,116 | +0.05(+1.00%) |
Aug 06, 2004 | 5.238 | 5.267 | 4.991 | 5.003 | 485,931 | -0.23(-4.38%) |
Aug 05, 2004 | 5.396 | 5.429 | 5.211 | 5.232 | 354,457 | -0.16(-3.05%) |
Aug 04, 2004 | 5.385 | 5.464 | 5.267 | 5.396 | 423,713 | +0.03(+0.55%) |
Aug 03, 2004 | 5.837 | 5.837 | 5.367 | 5.367 | 429,429 | -0.44(-7.63%) |