Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.427 | 8.536 | 8.354 | 8.502 | 189,235 | +0.08(+0.90%) |
Oct 28, 2004 | 8.577 | 8.579 | 8.319 | 8.427 | 316,718 | -0.18(-2.05%) |
Oct 27, 2004 | 8.594 | 8.671 | 8.492 | 8.603 | 232,436 | +0.03(+0.35%) |
Oct 26, 2004 | 8.334 | 8.591 | 8.259 | 8.572 | 221,835 | +0.25(+3.06%) |
Oct 25, 2004 | 8.250 | 8.413 | 8.200 | 8.318 | 338,186 | +0.16(+1.97%) |
Oct 22, 2004 | 8.209 | 8.284 | 8.103 | 8.157 | 263,446 | -0.06(-0.75%) |
Oct 21, 2004 | 8.141 | 8.230 | 7.999 | 8.219 | 345,077 | +0.06(+0.74%) |
Oct 20, 2004 | 8.150 | 8.274 | 8.106 | 8.158 | 516,555 | +0.00(+0.00%) |
Oct 19, 2004 | 8.165 | 8.200 | 8.063 | 8.158 | 484,221 | -0.01(-0.06%) |
Oct 18, 2004 | 8.200 | 8.217 | 8.133 | 8.163 | 218,654 | -0.05(-0.57%) |
Oct 15, 2004 | 8.135 | 8.240 | 8.135 | 8.210 | 372,641 | +0.08(+0.93%) |
Oct 14, 2004 | 8.193 | 8.242 | 8.118 | 8.135 | 323,609 | -0.05(-0.61%) |
Oct 13, 2004 | 8.536 | 8.537 | 8.167 | 8.185 | 595,536 | -0.38(-4.44%) |
Oct 12, 2004 | 8.636 | 8.636 | 8.566 | 8.566 | 252,049 | -0.09(-1.08%) |
Oct 11, 2004 | 8.790 | 8.795 | 8.636 | 8.660 | 209,113 | -0.13(-1.49%) |
Oct 08, 2004 | 8.868 | 8.967 | 8.750 | 8.790 | 243,038 | -0.09(-1.06%) |
Oct 07, 2004 | 9.081 | 9.119 | 8.868 | 8.884 | 303,996 | -0.22(-2.40%) |
Oct 06, 2004 | 8.936 | 9.104 | 8.930 | 9.102 | 478,125 | +0.17(+1.86%) |
Oct 05, 2004 | 8.824 | 8.968 | 8.824 | 8.936 | 314,863 | +0.12(+1.37%) |
Oct 04, 2004 | 8.712 | 8.879 | 8.691 | 8.816 | 367,340 | +0.15(+1.68%) |
Oct 01, 2004 | 8.577 | 8.670 | 8.559 | 8.670 | 243,833 | +0.07(+0.82%) |
Sep 30, 2004 | 8.561 | 8.678 | 8.494 | 8.599 | 340,041 | +0.07(+0.79%) |
Sep 29, 2004 | 8.393 | 8.562 | 8.369 | 8.532 | 465,138 | +0.12(+1.46%) |
Sep 28, 2004 | 8.163 | 8.427 | 8.163 | 8.410 | 267,951 | +0.27(+3.30%) |
Sep 27, 2004 | 8.173 | 8.209 | 8.126 | 8.141 | 224,485 | -0.04(-0.49%) |
Sep 24, 2004 | 8.140 | 8.225 | 8.140 | 8.182 | 147,890 | +0.05(+0.58%) |
Sep 23, 2004 | 8.214 | 8.224 | 8.125 | 8.135 | 343,222 | -0.10(-1.16%) |
Sep 22, 2004 | 8.309 | 8.309 | 8.209 | 8.230 | 274,577 | -0.08(-0.93%) |
Sep 21, 2004 | 8.259 | 8.326 | 8.245 | 8.307 | 230,846 | +0.03(+0.36%) |
Sep 20, 2004 | 8.234 | 8.333 | 8.217 | 8.277 | 208,583 | +0.04(+0.53%) |
Sep 17, 2004 | 8.292 | 8.301 | 8.207 | 8.234 | 546,504 | -0.02(-0.20%) |
Sep 16, 2004 | 8.232 | 8.291 | 8.183 | 8.250 | 445,261 | +0.03(+0.39%) |
Sep 15, 2004 | 8.234 | 8.292 | 8.123 | 8.219 | 236,147 | -0.01(-0.08%) |
Sep 14, 2004 | 8.250 | 8.262 | 8.126 | 8.225 | 330,765 | -0.03(-0.30%) |
Sep 13, 2004 | 8.178 | 8.371 | 8.178 | 8.250 | 283,058 | +0.04(+0.49%) |
Sep 10, 2004 | 8.100 | 8.266 | 8.007 | 8.210 | 457,452 | +0.09(+1.16%) |
Sep 09, 2004 | 8.106 | 8.157 | 7.984 | 8.116 | 717,188 | +0.11(+1.42%) |
Sep 08, 2004 | 7.962 | 8.026 | 7.913 | 8.002 | 453,742 | +0.05(+0.63%) |
Sep 07, 2004 | 7.915 | 8.049 | 7.903 | 7.952 | 454,272 | +0.09(+1.19%) |
Sep 03, 2004 | 7.848 | 7.923 | 7.831 | 7.858 | 284,649 | -0.01(-0.11%) |
Sep 02, 2004 | 7.747 | 7.866 | 7.734 | 7.866 | 304,791 | +0.13(+1.71%) |
Sep 01, 2004 | 7.736 | 7.764 | 7.682 | 7.734 | 307,972 | +0.01(+0.09%) |
Aug 31, 2004 | 7.555 | 7.732 | 7.555 | 7.727 | 318,308 | +0.17(+2.29%) |
Aug 30, 2004 | 7.722 | 7.722 | 7.546 | 7.555 | 432,274 | -0.17(-2.17%) |
Aug 27, 2004 | 7.167 | 7.746 | 7.167 | 7.722 | 720,368 | +0.59(+8.25%) |
Aug 26, 2004 | 7.095 | 7.217 | 7.068 | 7.134 | 318,838 | +0.05(+0.71%) |
Aug 25, 2004 | 7.100 | 7.127 | 6.981 | 7.083 | 325,994 | +0.00(+0.00%) |
Aug 24, 2004 | 7.026 | 7.102 | 7.026 | 7.083 | 260,000 | +0.07(+1.05%) |
Aug 23, 2004 | 7.127 | 7.216 | 6.984 | 7.010 | 276,963 | -0.13(-1.88%) |
Aug 20, 2004 | 7.117 | 7.144 | 7.085 | 7.144 | 426,973 | +0.04(+0.50%) |
Aug 19, 2004 | 7.082 | 7.164 | 7.067 | 7.108 | 208,318 | +0.01(+0.17%) |
Aug 18, 2004 | 7.023 | 7.110 | 6.951 | 7.097 | 293,925 | +0.06(+0.91%) |
Aug 17, 2004 | 7.051 | 7.090 | 6.968 | 7.033 | 281,733 | +0.01(+0.12%) |
Aug 16, 2004 | 6.795 | 7.043 | 6.793 | 7.025 | 329,970 | +0.25(+3.77%) |
Aug 13, 2004 | 6.964 | 7.051 | 6.758 | 6.770 | 499,858 | -0.19(-2.79%) |
Aug 12, 2004 | 7.102 | 7.112 | 6.877 | 6.964 | 274,842 | -0.12(-1.75%) |
Aug 11, 2004 | 7.077 | 7.088 | 6.983 | 7.088 | 210,438 | +0.01(+0.12%) |
Aug 10, 2004 | 7.001 | 7.125 | 6.978 | 7.080 | 209,378 | +0.10(+1.39%) |
Aug 09, 2004 | 7.035 | 7.088 | 6.983 | 6.983 | 195,066 | -0.03(-0.41%) |
Aug 06, 2004 | 7.345 | 7.345 | 6.993 | 7.011 | 408,156 | -0.36(-4.85%) |
Aug 05, 2004 | 7.496 | 7.538 | 7.345 | 7.368 | 260,000 | -0.14(-1.92%) |
Aug 04, 2004 | 7.457 | 7.553 | 7.390 | 7.513 | 272,722 | +0.06(+0.74%) |
Aug 03, 2004 | 7.553 | 7.561 | 7.457 | 7.457 | 176,779 | -0.11(-1.51%) |