Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.269 | 8.299 | 8.178 | 8.196 | 129,420 | -0.10(-1.17%) |
Oct 28, 2004 | 8.269 | 8.329 | 8.239 | 8.293 | 121,001 | +0.01(+0.07%) |
Oct 27, 2004 | 8.178 | 8.287 | 8.178 | 8.287 | 61,738 | +0.10(+1.26%) |
Oct 26, 2004 | 8.093 | 8.208 | 8.087 | 8.184 | 59,592 | +0.06(+0.75%) |
Oct 25, 2004 | 8.087 | 8.130 | 8.075 | 8.123 | 38,297 | +0.01(+0.07%) |
Oct 22, 2004 | 8.148 | 8.178 | 8.027 | 8.117 | 73,459 | -0.01(-0.07%) |
Oct 21, 2004 | 8.239 | 8.275 | 8.075 | 8.123 | 57,116 | -0.15(-1.76%) |
Oct 20, 2004 | 8.239 | 8.299 | 8.148 | 8.269 | 68,506 | +0.01(+0.15%) |
Oct 19, 2004 | 8.329 | 8.360 | 8.239 | 8.257 | 68,341 | -0.07(-0.87%) |
Oct 18, 2004 | 8.329 | 8.360 | 8.287 | 8.329 | 36,151 | +0.00(+0.00%) |
Oct 15, 2004 | 8.372 | 8.396 | 8.305 | 8.329 | 58,107 | -0.04(-0.51%) |
Oct 14, 2004 | 8.420 | 8.429 | 8.323 | 8.372 | 56,456 | -0.08(-0.93%) |
Oct 13, 2004 | 8.445 | 8.651 | 8.445 | 8.451 | 88,976 | +0.01(+0.07%) |
Oct 12, 2004 | 8.384 | 8.469 | 8.348 | 8.445 | 45,066 | +0.05(+0.65%) |
Oct 11, 2004 | 8.420 | 8.451 | 8.372 | 8.390 | 51,338 | -0.03(-0.36%) |
Oct 08, 2004 | 8.451 | 8.541 | 8.420 | 8.420 | 43,910 | -0.06(-0.71%) |
Oct 07, 2004 | 8.511 | 8.517 | 8.414 | 8.481 | 35,821 | -0.05(-0.57%) |
Oct 06, 2004 | 8.469 | 8.529 | 8.438 | 8.529 | 119,680 | +0.07(+0.79%) |
Oct 05, 2004 | 8.451 | 8.481 | 8.420 | 8.463 | 18,488 | +0.02(+0.29%) |
Oct 04, 2004 | 8.481 | 8.481 | 8.299 | 8.438 | 564,563 | -0.04(-0.50%) |
Oct 01, 2004 | 8.451 | 8.602 | 8.390 | 8.481 | 150,220 | +0.03(+0.36%) |
Sep 30, 2004 | 8.299 | 8.451 | 8.257 | 8.451 | 59,757 | +0.12(+1.45%) |
Sep 29, 2004 | 8.329 | 8.372 | 8.245 | 8.329 | 99,871 | +0.04(+0.44%) |
Sep 28, 2004 | 8.130 | 8.293 | 8.105 | 8.293 | 34,336 | +0.22(+2.78%) |
Sep 27, 2004 | 7.924 | 8.069 | 7.924 | 8.069 | 52,659 | +0.08(+1.06%) |
Sep 24, 2004 | 8.117 | 8.117 | 7.972 | 7.984 | 141,966 | -0.10(-1.27%) |
Sep 23, 2004 | 8.027 | 8.117 | 7.996 | 8.087 | 48,862 | +0.05(+0.60%) |
Sep 22, 2004 | 8.178 | 8.178 | 8.033 | 8.039 | 49,688 | -0.08(-0.97%) |
Sep 21, 2004 | 8.208 | 8.233 | 8.117 | 8.117 | 81,052 | -0.05(-0.59%) |
Sep 20, 2004 | 8.087 | 8.202 | 8.087 | 8.166 | 25,586 | +0.05(+0.67%) |
Sep 17, 2004 | 8.220 | 8.220 | 8.105 | 8.111 | 62,068 | -0.11(-1.33%) |
Sep 16, 2004 | 8.148 | 8.287 | 8.136 | 8.220 | 33,510 | +0.10(+1.19%) |
Sep 15, 2004 | 8.160 | 8.202 | 8.033 | 8.123 | 29,713 | -0.02(-0.30%) |
Sep 14, 2004 | 8.220 | 8.220 | 8.117 | 8.148 | 33,675 | -0.08(-1.03%) |
Sep 13, 2004 | 8.251 | 8.299 | 8.178 | 8.233 | 27,402 | +0.01(+0.15%) |
Sep 10, 2004 | 8.438 | 8.445 | 8.142 | 8.220 | 80,062 | -0.22(-2.58%) |
Sep 09, 2004 | 8.117 | 8.481 | 8.117 | 8.438 | 94,424 | +0.35(+4.34%) |
Sep 08, 2004 | 8.378 | 8.414 | 8.057 | 8.087 | 77,586 | -0.29(-3.47%) |
Sep 07, 2004 | 8.360 | 8.396 | 8.323 | 8.378 | 42,259 | +0.05(+0.58%) |
Sep 03, 2004 | 8.360 | 8.475 | 8.299 | 8.329 | 59,757 | -0.03(-0.36%) |
Sep 02, 2004 | 8.329 | 8.451 | 8.196 | 8.360 | 65,865 | +0.04(+0.51%) |
Sep 01, 2004 | 8.178 | 8.438 | 8.117 | 8.317 | 145,432 | +0.11(+1.33%) |
Aug 31, 2004 | 8.027 | 8.208 | 8.027 | 8.208 | 46,716 | +0.19(+2.42%) |
Aug 30, 2004 | 8.117 | 8.142 | 8.002 | 8.014 | 72,138 | -0.10(-1.27%) |
Aug 27, 2004 | 8.057 | 8.148 | 7.996 | 8.117 | 31,529 | +0.07(+0.90%) |
Aug 26, 2004 | 8.160 | 8.226 | 8.039 | 8.045 | 168,708 | -0.13(-1.63%) |
Aug 25, 2004 | 8.202 | 8.220 | 8.130 | 8.178 | 70,983 | +0.01(+0.07%) |
Aug 24, 2004 | 8.075 | 8.178 | 8.057 | 8.172 | 174,321 | +0.07(+0.82%) |
Aug 23, 2004 | 8.208 | 8.208 | 8.027 | 8.105 | 73,294 | -0.07(-0.89%) |
Aug 20, 2004 | 7.851 | 8.178 | 7.839 | 8.178 | 169,203 | +0.33(+4.17%) |
Aug 19, 2004 | 7.905 | 7.905 | 7.802 | 7.851 | 62,234 | -0.05(-0.61%) |
Aug 18, 2004 | 7.754 | 7.899 | 7.742 | 7.899 | 142,791 | +0.12(+1.56%) |
Aug 17, 2004 | 7.542 | 7.778 | 7.542 | 7.778 | 78,906 | +0.27(+3.55%) |
Aug 16, 2004 | 7.439 | 7.512 | 7.439 | 7.512 | 76,925 | +0.09(+1.22%) |
Aug 13, 2004 | 7.512 | 7.524 | 7.421 | 7.421 | 27,072 | -0.07(-0.97%) |
Aug 12, 2004 | 7.530 | 7.542 | 7.451 | 7.493 | 62,894 | -0.07(-0.88%) |
Aug 11, 2004 | 7.524 | 7.560 | 7.342 | 7.560 | 450,825 | +0.02(+0.24%) |
Aug 10, 2004 | 7.578 | 7.633 | 7.500 | 7.542 | 361,353 | -0.04(-0.48%) |
Aug 09, 2004 | 7.578 | 7.633 | 7.542 | 7.578 | 87,160 | +0.00(+0.00%) |
Aug 06, 2004 | 7.542 | 7.633 | 7.524 | 7.578 | 130,906 | +0.01(+0.08%) |
Aug 05, 2004 | 7.675 | 7.675 | 7.566 | 7.572 | 137,179 | -0.18(-2.34%) |
Aug 04, 2004 | 7.730 | 7.815 | 7.669 | 7.754 | 51,504 | +0.03(+0.39%) |
Aug 03, 2004 | 7.693 | 7.815 | 7.603 | 7.724 | 87,160 | +0.06(+0.79%) |