Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 74,149 | +0.00(+0.00%) |
Oct 28, 2004 | 9.250 | 9.300 | 9.100 | 9.250 | 74,149 | +0.30(+3.35%) |
Oct 27, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 27,787 | +0.00(+0.00%) |
Oct 26, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 31,582 | +0.00(+0.00%) |
Oct 25, 2004 | 8.950 | 9.150 | 8.950 | 8.950 | 31,582 | -0.15(-1.65%) |
Oct 22, 2004 | 9.100 | 9.250 | 9.100 | 9.100 | 25,963 | -0.10(-1.09%) |
Oct 21, 2004 | 9.200 | 9.300 | 9.150 | 9.200 | 187,339 | +0.00(+0.00%) |
Oct 20, 2004 | 9.200 | 9.300 | 9.150 | 9.200 | 187,339 | -0.05(-0.54%) |
Oct 19, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 66,449 | +0.00(+0.00%) |
Oct 18, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 66,449 | -0.10(-1.07%) |
Oct 15, 2004 | 9.350 | 9.550 | 9.350 | 9.350 | 19,221 | +0.00(+0.00%) |
Oct 14, 2004 | 9.350 | 9.550 | 9.350 | 9.350 | 19,221 | -0.30(-3.11%) |
Oct 13, 2004 | 9.650 | 9.700 | 9.600 | 9.650 | 42,709 | +0.00(+0.00%) |
Oct 12, 2004 | 9.650 | 9.700 | 9.600 | 9.650 | 42,709 | +0.15(+1.58%) |
Oct 11, 2004 | 9.500 | 9.600 | 9.450 | 9.500 | 155,450 | +0.00(+0.00%) |
Oct 08, 2004 | 9.500 | 9.600 | 9.450 | 9.500 | 155,450 | -0.05(-0.52%) |
Oct 07, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 14,582 | +0.00(+0.00%) |
Oct 06, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 14,582 | +0.05(+0.53%) |
Oct 05, 2004 | 9.500 | 9.650 | 9.450 | 9.500 | 20,752 | -0.05(-0.52%) |
Oct 04, 2004 | 9.550 | 9.600 | 9.400 | 9.550 | 70,704 | +0.00(+0.00%) |
Oct 01, 2004 | 9.550 | 9.600 | 9.400 | 9.550 | 70,704 | +0.30(+3.24%) |
Sep 30, 2004 | 9.250 | 9.250 | 9.100 | 9.250 | 21,612 | +0.00(+0.00%) |
Sep 29, 2004 | 9.250 | 9.250 | 9.200 | 9.250 | 27,976 | +0.00(+0.00%) |
Sep 28, 2004 | 9.250 | 9.250 | 9.200 | 9.250 | 27,976 | +0.00(+0.00%) |
Sep 27, 2004 | 9.250 | 9.400 | 9.250 | 9.250 | 10,711 | -0.40(-4.15%) |
Sep 24, 2004 | 9.650 | 10.00 | 9.650 | 9.650 | 24,913 | +0.00(+0.00%) |
Sep 23, 2004 | 9.650 | 10.00 | 9.650 | 9.650 | 24,913 | -0.05(-0.52%) |
Sep 22, 2004 | 9.700 | 9.850 | 9.650 | 9.700 | 28,185 | +0.05(+0.52%) |
Sep 21, 2004 | 9.650 | 9.750 | 9.650 | 9.650 | 45,493 | +0.00(+0.00%) |
Sep 20, 2004 | 9.650 | 9.750 | 9.650 | 9.650 | 45,493 | -0.15(-1.53%) |
Sep 17, 2004 | 9.800 | 9.850 | 9.700 | 9.800 | 14,569 | +0.25(+2.62%) |
Sep 16, 2004 | 9.550 | 9.600 | 9.500 | 9.550 | 63,332 | +0.00(+0.00%) |
Sep 15, 2004 | 9.550 | 9.600 | 9.500 | 9.550 | 63,332 | +0.00(+0.00%) |
Sep 14, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 93,604 | +0.00(+0.00%) |
Sep 13, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 93,604 | +0.10(+1.06%) |
Sep 10, 2004 | 9.450 | 9.650 | 9.400 | 9.450 | 28,874 | +0.00(+0.00%) |
Sep 09, 2004 | 9.450 | 9.650 | 9.400 | 9.450 | 28,874 | -0.05(-0.53%) |
Sep 08, 2004 | 9.500 | 9.650 | 9.500 | 9.500 | 23,552 | +0.20(+2.15%) |
Sep 07, 2004 | 9.300 | 9.550 | 9.300 | 9.300 | 15,315 | +0.00(+0.00%) |
Sep 03, 2004 | 9.300 | 9.550 | 9.300 | 9.300 | 15,315 | -0.05(-0.53%) |
Sep 02, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 19,875 | +0.00(+0.00%) |
Sep 01, 2004 | 9.350 | 9.450 | 9.350 | 9.350 | 19,875 | +0.10(+1.08%) |
Aug 31, 2004 | 9.250 | 9.300 | 9.250 | 9.250 | 78,060 | +0.00(+0.00%) |
Aug 30, 2004 | 9.250 | 9.300 | 9.250 | 9.250 | 78,060 | -0.05(-0.54%) |
Aug 27, 2004 | 9.300 | 9.350 | 9.200 | 9.300 | 56,453 | -0.09(-0.96%) |
Aug 26, 2004 | 9.390 | 9.450 | 9.250 | 9.390 | 12,445 | +0.34(+3.76%) |
Aug 25, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 19,380 | +0.00(+0.00%) |
Aug 24, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 19,380 | +0.10(+1.12%) |
Aug 23, 2004 | 8.950 | 8.950 | 8.700 | 8.950 | 77,739 | +0.00(+0.00%) |
Aug 20, 2004 | 8.950 | 8.950 | 8.700 | 8.950 | 77,739 | +0.15(+1.70%) |
Aug 19, 2004 | 8.800 | 8.800 | 8.800 | 8.800 | 10,000 | +0.20(+2.33%) |
Aug 18, 2004 | 8.600 | 8.700 | 8.600 | 8.600 | 8,317 | +0.00(+0.00%) |
Aug 17, 2004 | 8.600 | 8.700 | 8.600 | 8.600 | 8,317 | -0.20(-2.27%) |
Aug 16, 2004 | 8.800 | 8.900 | 8.750 | 8.800 | 12,290 | +0.00(+0.00%) |
Aug 13, 2004 | 8.800 | 8.900 | 8.750 | 8.800 | 12,290 | +0.15(+1.73%) |
Aug 12, 2004 | 8.650 | 8.700 | 8.600 | 8.650 | 11,829 | -0.05(-0.57%) |
Aug 11, 2004 | 8.700 | 8.750 | 8.550 | 8.700 | 42,669 | +0.00(+0.00%) |
Aug 10, 2004 | 8.700 | 8.750 | 8.550 | 8.700 | 42,669 | +0.20(+2.35%) |
Aug 09, 2004 | 8.500 | 8.750 | 8.500 | 8.500 | 23,955 | +0.00(+0.00%) |
Aug 06, 2004 | 8.500 | 8.750 | 8.500 | 8.500 | 23,955 | +0.05(+0.59%) |
Aug 05, 2004 | 8.450 | 8.700 | 8.450 | 8.450 | 6,143 | +0.00(+0.00%) |
Aug 04, 2004 | 8.450 | 8.450 | 8.300 | 8.450 | 5,291 | +0.00(+0.00%) |
Aug 03, 2004 | 8.450 | 8.450 | 8.250 | 8.450 | 934 | -0.10(-1.17%) |