Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.401 | 9.506 | 9.365 | 9.401 | 537,479 | -0.02(-0.23%) |
Oct 28, 2004 | 9.419 | 9.484 | 9.333 | 9.423 | 916,158 | +0.00(+0.04%) |
Oct 27, 2004 | 9.138 | 9.419 | 9.138 | 9.419 | 918,657 | +0.24(+2.67%) |
Oct 26, 2004 | 9.163 | 9.257 | 9.106 | 9.174 | 858,135 | +0.02(+0.24%) |
Oct 25, 2004 | 9.239 | 9.239 | 9.059 | 9.153 | 1,436,703 | -0.12(-1.32%) |
Oct 22, 2004 | 9.048 | 9.362 | 9.041 | 9.275 | 1,896,725 | +0.23(+2.51%) |
Oct 21, 2004 | 8.782 | 9.048 | 8.782 | 9.048 | 1,121,044 | +0.29(+3.33%) |
Oct 20, 2004 | 8.774 | 8.778 | 8.569 | 8.756 | 1,505,831 | -0.04(-0.41%) |
Oct 19, 2004 | 8.929 | 9.034 | 8.746 | 8.792 | 1,023,043 | -0.11(-1.21%) |
Oct 18, 2004 | 8.944 | 8.944 | 8.847 | 8.901 | 988,063 | -0.04(-0.40%) |
Oct 15, 2004 | 8.969 | 8.987 | 8.879 | 8.937 | 763,187 | +0.03(+0.36%) |
Oct 14, 2004 | 8.983 | 9.005 | 8.865 | 8.904 | 970,295 | -0.10(-1.08%) |
Oct 13, 2004 | 9.030 | 9.124 | 8.980 | 9.001 | 747,918 | -0.01(-0.12%) |
Oct 12, 2004 | 8.897 | 9.034 | 8.832 | 9.012 | 1,171,294 | +0.03(+0.28%) |
Oct 11, 2004 | 8.951 | 9.023 | 8.897 | 8.987 | 1,125,209 | +0.08(+0.85%) |
Oct 08, 2004 | 9.012 | 9.073 | 8.904 | 8.911 | 583,010 | -0.10(-1.16%) |
Oct 07, 2004 | 9.124 | 9.142 | 8.973 | 9.016 | 1,165,464 | -0.10(-1.11%) |
Oct 06, 2004 | 8.987 | 9.138 | 8.973 | 9.117 | 906,164 | +0.13(+1.44%) |
Oct 05, 2004 | 8.922 | 9.005 | 8.908 | 8.987 | 1,205,442 | +0.04(+0.40%) |
Oct 04, 2004 | 8.825 | 8.955 | 8.821 | 8.951 | 1,985,565 | +0.13(+1.43%) |
Oct 01, 2004 | 8.688 | 8.825 | 8.641 | 8.825 | 1,217,658 | +0.14(+1.58%) |
Sep 30, 2004 | 8.544 | 8.702 | 8.411 | 8.688 | 2,206,554 | +0.13(+1.47%) |
Sep 29, 2004 | 8.573 | 8.656 | 8.522 | 8.562 | 980,567 | -0.03(-0.34%) |
Sep 28, 2004 | 8.465 | 8.638 | 8.447 | 8.591 | 1,133,538 | +0.13(+1.49%) |
Sep 27, 2004 | 8.566 | 8.573 | 8.414 | 8.465 | 1,262,633 | -0.13(-1.47%) |
Sep 24, 2004 | 8.602 | 8.666 | 8.558 | 8.591 | 662,965 | -0.02(-0.21%) |
Sep 23, 2004 | 8.620 | 8.641 | 8.555 | 8.609 | 1,342,033 | -0.03(-0.38%) |
Sep 22, 2004 | 8.908 | 8.908 | 8.641 | 8.641 | 1,281,233 | -0.32(-3.58%) |
Sep 21, 2004 | 8.807 | 8.969 | 8.807 | 8.962 | 879,789 | +0.21(+2.39%) |
Sep 20, 2004 | 8.771 | 8.818 | 8.717 | 8.753 | 749,584 | -0.02(-0.21%) |
Sep 17, 2004 | 8.897 | 8.908 | 8.771 | 8.771 | 719,045 | -0.11(-1.22%) |
Sep 16, 2004 | 8.789 | 8.922 | 8.789 | 8.879 | 540,533 | +0.05(+0.57%) |
Sep 15, 2004 | 8.807 | 8.919 | 8.746 | 8.828 | 668,795 | -0.05(-0.57%) |
Sep 14, 2004 | 8.771 | 9.001 | 8.735 | 8.879 | 1,498,335 | +0.07(+0.82%) |
Sep 13, 2004 | 8.868 | 8.868 | 8.764 | 8.807 | 1,833,982 | -0.06(-0.69%) |
Sep 10, 2004 | 8.825 | 8.893 | 8.756 | 8.868 | 1,383,677 | +0.04(+0.49%) |
Sep 09, 2004 | 8.825 | 8.875 | 8.767 | 8.825 | 772,904 | -0.02(-0.24%) |
Sep 08, 2004 | 8.933 | 8.958 | 8.828 | 8.847 | 688,229 | -0.10(-1.09%) |
Sep 07, 2004 | 8.782 | 8.947 | 8.767 | 8.944 | 2,307,331 | +0.18(+2.10%) |
Sep 03, 2004 | 8.836 | 8.843 | 8.735 | 8.760 | 983,621 | -0.08(-0.86%) |
Sep 02, 2004 | 8.778 | 8.857 | 8.735 | 8.836 | 1,515,270 | +0.06(+0.74%) |
Sep 01, 2004 | 8.724 | 8.771 | 8.634 | 8.771 | 2,753,750 | +0.05(+0.54%) |
Aug 31, 2004 | 8.573 | 8.724 | 8.573 | 8.724 | 1,077,735 | +0.14(+1.64%) |
Aug 30, 2004 | 8.656 | 8.684 | 8.584 | 8.584 | 1,705,165 | -0.06(-0.71%) |
Aug 27, 2004 | 8.591 | 8.666 | 8.555 | 8.645 | 1,158,524 | +0.02(+0.21%) |
Aug 26, 2004 | 8.558 | 8.645 | 8.530 | 8.627 | 1,007,774 | +0.08(+0.88%) |
Aug 25, 2004 | 8.411 | 8.566 | 8.346 | 8.551 | 1,026,930 | +0.16(+1.89%) |
Aug 24, 2004 | 8.328 | 8.393 | 8.310 | 8.393 | 1,042,199 | +0.12(+1.48%) |
Aug 23, 2004 | 8.367 | 8.425 | 8.270 | 8.270 | 802,055 | -0.08(-0.99%) |
Aug 20, 2004 | 8.231 | 8.360 | 8.205 | 8.353 | 1,362,577 | +0.07(+0.83%) |
Aug 19, 2004 | 8.360 | 8.378 | 8.223 | 8.285 | 594,670 | +2.77(+50.33%) |
Aug 17, 2004 | 5.441 | 5.523 | 5.422 | 5.511 | 1,370,351 | +0.12(+2.14%) |
Aug 16, 2004 | 5.295 | 5.403 | 5.295 | 5.396 | 1,619,934 | +0.12(+2.37%) |
Aug 13, 2004 | 5.405 | 5.408 | 5.228 | 5.271 | 2,889,508 | -0.16(-2.88%) |
Aug 12, 2004 | 5.506 | 5.523 | 5.417 | 5.427 | 940,867 | -0.08(-1.44%) |
Aug 11, 2004 | 5.583 | 5.583 | 5.470 | 5.506 | 1,147,974 | -0.10(-1.80%) |
Aug 10, 2004 | 5.501 | 5.607 | 5.475 | 5.607 | 702,665 | +0.11(+1.92%) |
Aug 09, 2004 | 5.523 | 5.545 | 5.487 | 5.501 | 431,705 | -0.04(-0.65%) |
Aug 06, 2004 | 5.535 | 5.586 | 5.475 | 5.537 | 1,152,694 | -0.02(-0.35%) |
Aug 05, 2004 | 5.658 | 5.684 | 5.547 | 5.557 | 538,312 | -0.09(-1.62%) |
Aug 04, 2004 | 5.595 | 5.684 | 5.571 | 5.648 | 533,037 | +0.05(+0.94%) |
Aug 03, 2004 | 5.679 | 5.694 | 5.586 | 5.595 | 604,942 | -0.10(-1.69%) |