Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.835 | 9.060 | 8.640 | 8.860 | 309,400 | -0.07(-0.73%) |
Oct 28, 2004 | 8.810 | 9.025 | 8.680 | 8.925 | 381,200 | +0.10(+1.08%) |
Oct 27, 2004 | 8.590 | 8.950 | 8.555 | 8.830 | 497,200 | +0.22(+2.61%) |
Oct 26, 2004 | 8.475 | 8.740 | 8.425 | 8.605 | 380,800 | +0.04(+0.41%) |
Oct 25, 2004 | 8.425 | 8.725 | 8.285 | 8.570 | 619,200 | +0.12(+1.42%) |
Oct 22, 2004 | 8.810 | 8.875 | 8.445 | 8.450 | 284,600 | -0.30(-3.43%) |
Oct 21, 2004 | 8.590 | 8.840 | 8.425 | 8.750 | 565,600 | +0.06(+0.69%) |
Oct 20, 2004 | 8.375 | 8.725 | 8.325 | 8.690 | 459,800 | +0.28(+3.33%) |
Oct 19, 2004 | 8.780 | 8.875 | 8.380 | 8.410 | 420,000 | -0.36(-4.05%) |
Oct 18, 2004 | 8.430 | 8.850 | 8.325 | 8.765 | 383,800 | +0.25(+2.88%) |
Oct 15, 2004 | 8.255 | 8.675 | 8.175 | 8.520 | 436,200 | +0.28(+3.40%) |
Oct 14, 2004 | 8.375 | 8.545 | 8.240 | 8.240 | 317,400 | -0.17(-2.08%) |
Oct 13, 2004 | 8.735 | 8.870 | 8.335 | 8.415 | 572,600 | -0.18(-2.04%) |
Oct 12, 2004 | 8.660 | 8.750 | 8.400 | 8.590 | 324,200 | -0.19(-2.11%) |
Oct 11, 2004 | 8.550 | 8.800 | 8.480 | 8.775 | 291,200 | +0.25(+2.87%) |
Oct 08, 2004 | 8.805 | 8.810 | 8.520 | 8.530 | 542,200 | -0.22(-2.51%) |
Oct 07, 2004 | 9.315 | 9.320 | 8.745 | 8.750 | 712,800 | -0.51(-5.46%) |
Oct 06, 2004 | 9.120 | 9.255 | 8.925 | 9.255 | 475,800 | +0.06(+0.60%) |
Oct 05, 2004 | 9.260 | 9.260 | 9.000 | 9.200 | 684,200 | +0.04(+0.44%) |
Oct 04, 2004 | 9.010 | 9.250 | 9.005 | 9.160 | 934,800 | +0.16(+1.78%) |
Oct 01, 2004 | 8.730 | 9.000 | 8.725 | 9.000 | 525,000 | +0.45(+5.26%) |
Sep 30, 2004 | 8.635 | 8.750 | 8.505 | 8.550 | 535,400 | -0.15(-1.72%) |
Sep 29, 2004 | 8.490 | 8.720 | 8.445 | 8.700 | 718,400 | +0.22(+2.59%) |
Sep 28, 2004 | 8.255 | 8.585 | 8.230 | 8.480 | 437,400 | +0.22(+2.73%) |
Sep 27, 2004 | 8.375 | 8.415 | 8.060 | 8.255 | 402,200 | -0.16(-1.90%) |
Sep 24, 2004 | 8.455 | 8.555 | 8.350 | 8.415 | 489,000 | -0.04(-0.47%) |
Sep 23, 2004 | 8.480 | 8.585 | 8.385 | 8.455 | 342,600 | +0.00(+0.00%) |
Sep 22, 2004 | 8.655 | 8.675 | 8.345 | 8.455 | 628,400 | -0.26(-2.93%) |
Sep 21, 2004 | 8.745 | 8.765 | 8.510 | 8.710 | 446,000 | -0.02(-0.29%) |
Sep 20, 2004 | 8.710 | 8.795 | 8.420 | 8.735 | 678,200 | -0.02(-0.17%) |
Sep 17, 2004 | 8.970 | 9.135 | 8.460 | 8.750 | 1,054,800 | -0.17(-1.91%) |
Sep 16, 2004 | 8.540 | 9.150 | 8.475 | 8.920 | 1,521,000 | +0.46(+5.50%) |
Sep 15, 2004 | 8.345 | 8.515 | 8.230 | 8.455 | 568,200 | -0.04(-0.53%) |
Sep 14, 2004 | 8.685 | 8.770 | 8.380 | 8.500 | 926,400 | -0.26(-2.97%) |
Sep 13, 2004 | 8.545 | 8.765 | 8.515 | 8.760 | 475,600 | +0.28(+3.24%) |
Sep 10, 2004 | 8.260 | 8.545 | 8.260 | 8.485 | 537,000 | +0.18(+2.17%) |
Sep 09, 2004 | 8.410 | 8.495 | 8.130 | 8.305 | 547,000 | -0.06(-0.78%) |
Sep 08, 2004 | 8.275 | 8.470 | 8.220 | 8.370 | 394,600 | +0.05(+0.60%) |
Sep 07, 2004 | 8.200 | 8.390 | 8.145 | 8.320 | 400,800 | +0.21(+2.53%) |
Sep 03, 2004 | 8.355 | 8.430 | 8.020 | 8.115 | 562,200 | -0.30(-3.57%) |
Sep 02, 2004 | 8.145 | 8.425 | 8.090 | 8.415 | 355,200 | +0.22(+2.75%) |
Sep 01, 2004 | 8.140 | 8.670 | 8.075 | 8.190 | 645,800 | +0.07(+0.92%) |
Aug 31, 2004 | 7.895 | 8.225 | 7.890 | 8.115 | 550,400 | +0.20(+2.53%) |
Aug 30, 2004 | 7.945 | 8.000 | 7.765 | 7.915 | 664,000 | -0.09(-1.12%) |
Aug 27, 2004 | 7.885 | 8.200 | 7.885 | 8.005 | 783,200 | +0.09(+1.07%) |
Aug 26, 2004 | 7.735 | 8.095 | 7.735 | 7.920 | 944,800 | +0.16(+2.06%) |
Aug 25, 2004 | 7.645 | 7.820 | 7.600 | 7.760 | 572,200 | +0.08(+1.11%) |
Aug 24, 2004 | 7.810 | 7.970 | 7.640 | 7.675 | 708,600 | -0.08(-0.97%) |
Aug 23, 2004 | 8.000 | 8.025 | 7.665 | 7.750 | 549,800 | -0.25(-3.06%) |
Aug 20, 2004 | 7.860 | 8.025 | 7.835 | 7.995 | 643,000 | +0.17(+2.24%) |
Aug 19, 2004 | 7.625 | 8.050 | 7.625 | 7.820 | 1,050,000 | +0.15(+1.89%) |
Aug 18, 2004 | 7.000 | 7.725 | 7.000 | 7.675 | 1,213,200 | +0.81(+11.80%) |
Aug 17, 2004 | 6.975 | 7.060 | 6.775 | 6.865 | 432,400 | +0.05(+0.73%) |
Aug 16, 2004 | 6.590 | 6.900 | 6.575 | 6.815 | 497,000 | +0.31(+4.77%) |
Aug 13, 2004 | 6.590 | 6.745 | 6.435 | 6.505 | 257,400 | -0.00(-0.08%) |
Aug 12, 2004 | 6.525 | 6.730 | 6.505 | 6.510 | 459,200 | -0.18(-2.69%) |
Aug 11, 2004 | 6.380 | 6.845 | 6.055 | 6.690 | 657,200 | +0.14(+2.14%) |
Aug 10, 2004 | 6.100 | 6.595 | 6.080 | 6.550 | 667,400 | +0.46(+7.47%) |
Aug 09, 2004 | 6.285 | 6.465 | 6.090 | 6.095 | 470,800 | -0.24(-3.71%) |
Aug 06, 2004 | 6.375 | 6.505 | 6.279 | 6.330 | 505,000 | -0.10(-1.63%) |
Aug 05, 2004 | 6.680 | 6.780 | 6.430 | 6.435 | 333,000 | -0.26(-3.88%) |
Aug 04, 2004 | 6.530 | 6.805 | 6.500 | 6.695 | 459,200 | +0.16(+2.37%) |
Aug 03, 2004 | 6.725 | 6.810 | 6.540 | 6.540 | 465,984 | -0.12(-1.73%) |