Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.990 | 9.060 | 8.960 | 9.000 | 75,300 | +0.10(+1.12%) |
Oct 28, 2004 | 8.840 | 8.950 | 8.840 | 8.900 | 61,500 | -0.03(-0.34%) |
Oct 27, 2004 | 8.850 | 8.950 | 8.800 | 8.930 | 32,600 | -0.03(-0.33%) |
Oct 26, 2004 | 8.850 | 8.970 | 8.850 | 8.960 | 64,300 | +0.21(+2.40%) |
Oct 25, 2004 | 8.770 | 8.820 | 8.750 | 8.750 | 77,700 | -0.05(-0.57%) |
Oct 22, 2004 | 8.880 | 8.920 | 8.800 | 8.800 | 70,500 | -0.06(-0.68%) |
Oct 21, 2004 | 8.800 | 8.880 | 8.700 | 8.860 | 10,300 | +0.06(+0.68%) |
Oct 20, 2004 | 8.800 | 8.800 | 8.680 | 8.800 | 75,200 | -0.02(-0.23%) |
Oct 19, 2004 | 8.950 | 8.980 | 8.820 | 8.820 | 86,100 | -0.03(-0.34%) |
Oct 18, 2004 | 8.700 | 8.930 | 8.700 | 8.850 | 11,500 | +0.14(+1.61%) |
Oct 15, 2004 | 8.750 | 8.760 | 8.690 | 8.710 | 59,000 | -0.02(-0.23%) |
Oct 14, 2004 | 8.880 | 8.880 | 8.711 | 8.730 | 45,300 | -0.25(-2.78%) |
Oct 13, 2004 | 9.000 | 9.000 | 8.920 | 8.980 | 28,500 | +0.04(+0.45%) |
Oct 12, 2004 | 9.000 | 9.000 | 8.890 | 8.940 | 74,400 | +0.01(+0.11%) |
Oct 11, 2004 | 9.000 | 9.000 | 8.920 | 8.930 | 38,000 | +0.00(+0.00%) |
Oct 08, 2004 | 8.930 | 8.969 | 8.920 | 8.930 | 23,500 | +0.11(+1.25%) |
Oct 07, 2004 | 8.860 | 8.920 | 8.810 | 8.820 | 38,000 | -0.13(-1.45%) |
Oct 06, 2004 | 8.970 | 8.990 | 8.820 | 8.950 | 97,700 | -0.02(-0.22%) |
Oct 05, 2004 | 8.900 | 8.980 | 8.900 | 8.970 | 7,900 | +0.06(+0.67%) |
Oct 04, 2004 | 9.000 | 9.000 | 8.890 | 8.910 | 28,800 | -0.03(-0.34%) |
Oct 01, 2004 | 8.760 | 9.000 | 8.760 | 8.940 | 29,400 | +0.22(+2.52%) |
Sep 30, 2004 | 8.580 | 8.720 | 8.570 | 8.720 | 75,200 | -0.02(-0.23%) |
Sep 29, 2004 | 8.650 | 8.750 | 8.650 | 8.740 | 36,500 | +0.11(+1.27%) |
Sep 28, 2004 | 8.550 | 8.670 | 8.550 | 8.630 | 12,000 | +0.12(+1.41%) |
Sep 27, 2004 | 8.490 | 8.510 | 8.391 | 8.510 | 8,100 | +0.06(+0.71%) |
Sep 24, 2004 | 8.560 | 8.570 | 8.410 | 8.450 | 24,600 | -0.19(-2.20%) |
Sep 23, 2004 | 8.570 | 8.670 | 8.570 | 8.640 | 13,000 | +0.05(+0.58%) |
Sep 22, 2004 | 8.750 | 8.750 | 8.500 | 8.590 | 157,700 | -0.22(-2.50%) |
Sep 21, 2004 | 8.750 | 8.850 | 8.692 | 8.810 | 70,800 | +0.16(+1.85%) |
Sep 20, 2004 | 8.700 | 8.750 | 8.640 | 8.650 | 11,200 | -0.07(-0.80%) |
Sep 17, 2004 | 8.710 | 8.780 | 8.580 | 8.720 | 113,300 | -0.03(-0.34%) |
Sep 16, 2004 | 8.750 | 8.860 | 8.710 | 8.750 | 75,572 | -0.03(-0.34%) |
Sep 15, 2004 | 8.910 | 8.910 | 8.690 | 8.780 | 159,400 | -0.07(-0.79%) |
Sep 14, 2004 | 8.960 | 8.990 | 8.820 | 8.850 | 96,700 | -0.10(-1.12%) |
Sep 13, 2004 | 9.020 | 9.030 | 8.900 | 8.950 | 936,400 | -0.10(-1.10%) |
Sep 10, 2004 | 8.990 | 9.090 | 8.940 | 9.050 | 6,200 | -0.03(-0.33%) |
Sep 09, 2004 | 9.110 | 9.150 | 9.020 | 9.080 | 170,000 | -0.01(-0.11%) |
Sep 08, 2004 | 9.080 | 9.310 | 9.080 | 9.090 | 9,578 | -0.12(-1.30%) |
Sep 07, 2004 | 9.170 | 9.290 | 9.100 | 9.210 | 30,971 | +0.22(+2.45%) |
Sep 03, 2004 | 9.070 | 9.080 | 8.960 | 8.990 | 59,600 | -0.15(-1.64%) |
Sep 02, 2004 | 9.130 | 9.180 | 9.090 | 9.140 | 12,900 | -0.04(-0.44%) |
Sep 01, 2004 | 9.140 | 9.180 | 9.040 | 9.180 | 61,800 | +0.08(+0.88%) |
Aug 31, 2004 | 9.090 | 9.140 | 9.050 | 9.100 | 25,800 | +0.04(+0.44%) |
Aug 30, 2004 | 8.950 | 9.070 | 8.950 | 9.060 | 25,100 | -0.03(-0.33%) |
Aug 27, 2004 | 9.140 | 9.170 | 8.980 | 9.090 | 197,600 | -0.11(-1.20%) |
Aug 26, 2004 | 9.190 | 9.350 | 9.180 | 9.200 | 113,100 | +0.00(+0.00%) |
Aug 25, 2004 | 9.300 | 9.340 | 9.190 | 9.200 | 99,200 | +0.08(+0.88%) |
Aug 24, 2004 | 9.120 | 9.170 | 9.060 | 9.120 | 26,200 | +0.04(+0.44%) |
Aug 23, 2004 | 9.040 | 9.080 | 8.970 | 9.080 | 62,700 | -0.05(-0.55%) |
Aug 20, 2004 | 9.160 | 9.210 | 9.120 | 9.130 | 12,000 | -0.10(-1.08%) |
Aug 19, 2004 | 9.370 | 9.380 | 9.160 | 9.230 | 91,500 | -0.14(-1.49%) |
Aug 18, 2004 | 9.190 | 9.370 | 9.060 | 9.370 | 12,100 | +0.10(+1.08%) |
Aug 17, 2004 | 9.240 | 9.300 | 9.190 | 9.270 | 77,900 | +0.06(+0.65%) |
Aug 16, 2004 | 9.110 | 9.220 | 9.110 | 9.210 | 7,400 | +0.06(+0.66%) |
Aug 13, 2004 | 9.120 | 9.190 | 9.100 | 9.150 | 45,800 | -0.15(-1.61%) |
Aug 12, 2004 | 9.200 | 9.390 | 9.200 | 9.300 | 11,200 | +0.04(+0.43%) |
Aug 11, 2004 | 9.200 | 9.290 | 9.011 | 9.260 | 30,800 | -0.09(-0.96%) |
Aug 10, 2004 | 9.370 | 9.470 | 9.240 | 9.350 | 14,500 | -0.18(-1.88%) |
Aug 09, 2004 | 9.570 | 9.580 | 9.440 | 9.529 | 73,100 | +0.03(+0.31%) |
Aug 06, 2004 | 9.470 | 9.560 | 9.440 | 9.500 | 14,300 | -0.12(-1.25%) |
Aug 05, 2004 | 9.750 | 9.780 | 9.620 | 9.620 | 40,100 | -0.18(-1.84%) |
Aug 04, 2004 | 9.800 | 9.870 | 9.690 | 9.800 | 90,300 | -0.03(-0.31%) |
Aug 03, 2004 | 9.930 | 9.930 | 9.800 | 9.830 | 28,700 | -0.15(-1.50%) |