Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.706 | 9.006 | 8.639 | 8.987 | 280,656 | +0.38(+4.38%) |
Oct 28, 2004 | 8.706 | 8.706 | 8.494 | 8.610 | 190,102 | -0.09(-1.00%) |
Oct 27, 2004 | 8.706 | 8.958 | 8.484 | 8.697 | 410,492 | +0.05(+0.56%) |
Oct 26, 2004 | 8.416 | 8.654 | 8.261 | 8.648 | 200,232 | +0.15(+1.82%) |
Oct 25, 2004 | 8.416 | 8.658 | 8.416 | 8.494 | 263,910 | +0.07(+0.80%) |
Oct 22, 2004 | 8.832 | 8.832 | 8.397 | 8.426 | 602,145 | -0.33(-3.76%) |
Oct 21, 2004 | 9.132 | 9.219 | 8.435 | 8.755 | 243,339 | -0.38(-4.13%) |
Oct 20, 2004 | 9.567 | 9.664 | 9.064 | 9.132 | 343,197 | -0.50(-5.22%) |
Oct 19, 2004 | 9.790 | 10.01 | 9.587 | 9.635 | 60,473 | -0.04(-0.40%) |
Oct 18, 2004 | 9.867 | 9.887 | 9.606 | 9.674 | 47,241 | -0.25(-2.53%) |
Oct 15, 2004 | 9.741 | 10.17 | 9.712 | 9.925 | 77,116 | +0.17(+1.79%) |
Oct 14, 2004 | 9.809 | 10.12 | 9.751 | 9.751 | 262,049 | -0.06(-0.59%) |
Oct 13, 2004 | 9.480 | 10.07 | 9.403 | 9.809 | 214,188 | +0.57(+6.18%) |
Oct 12, 2004 | 9.867 | 9.867 | 9.238 | 9.238 | 146,892 | -0.55(-5.63%) |
Oct 11, 2004 | 9.432 | 9.838 | 9.432 | 9.790 | 83,008 | +0.34(+3.58%) |
Oct 08, 2004 | 9.867 | 9.993 | 9.451 | 9.451 | 113,916 | -0.52(-5.24%) |
Oct 07, 2004 | 10.14 | 10.25 | 9.945 | 9.974 | 80,527 | -0.17(-1.72%) |
Oct 06, 2004 | 10.29 | 10.29 | 10.11 | 10.15 | 55,717 | -0.08(-0.76%) |
Oct 05, 2004 | 10.85 | 10.85 | 10.23 | 10.23 | 52,306 | -0.44(-4.08%) |
Oct 04, 2004 | 10.59 | 10.77 | 10.34 | 10.66 | 98,720 | +0.15(+1.38%) |
Oct 01, 2004 | 9.867 | 10.53 | 9.867 | 10.52 | 77,322 | +0.74(+7.52%) |
Sep 30, 2004 | 10.07 | 10.07 | 9.741 | 9.780 | 54,477 | -0.17(-1.75%) |
Sep 29, 2004 | 9.964 | 10.06 | 9.703 | 9.954 | 96,446 | -0.01(-0.10%) |
Sep 28, 2004 | 9.654 | 9.964 | 9.606 | 9.964 | 91,174 | +0.29(+3.00%) |
Sep 27, 2004 | 10.17 | 10.23 | 9.664 | 9.674 | 103,786 | -0.58(-5.66%) |
Sep 24, 2004 | 10.36 | 10.44 | 10.21 | 10.25 | 45,173 | -0.11(-1.03%) |
Sep 23, 2004 | 10.47 | 10.64 | 10.24 | 10.36 | 97,066 | -0.12(-1.11%) |
Sep 22, 2004 | 10.79 | 11.19 | 10.48 | 10.48 | 112,572 | -0.52(-4.75%) |
Sep 21, 2004 | 10.99 | 11.25 | 10.80 | 11.00 | 81,250 | +0.07(+0.62%) |
Sep 20, 2004 | 10.95 | 11.22 | 10.83 | 10.93 | 92,828 | -0.14(-1.22%) |
Sep 17, 2004 | 11.70 | 11.79 | 10.94 | 11.07 | 309,911 | -0.50(-4.35%) |
Sep 16, 2004 | 11.32 | 11.62 | 11.13 | 11.57 | 143,171 | +0.40(+3.55%) |
Sep 15, 2004 | 11.31 | 11.32 | 11.00 | 11.17 | 180,075 | -0.19(-1.70%) |
Sep 14, 2004 | 11.16 | 11.53 | 10.94 | 11.37 | 142,034 | +0.21(+1.91%) |
Sep 13, 2004 | 11.64 | 11.64 | 11.01 | 11.15 | 101,925 | -0.38(-3.27%) |
Sep 10, 2004 | 11.44 | 11.65 | 11.01 | 11.53 | 55,201 | +0.28(+2.49%) |
Sep 09, 2004 | 10.89 | 11.45 | 10.89 | 11.25 | 76,082 | +0.37(+3.38%) |
Sep 08, 2004 | 11.51 | 11.70 | 10.82 | 10.88 | 107,610 | -0.60(-5.22%) |
Sep 07, 2004 | 11.04 | 11.49 | 11.02 | 11.48 | 62,230 | +0.63(+5.79%) |
Sep 03, 2004 | 11.20 | 11.49 | 10.71 | 10.85 | 61,196 | -0.19(-1.75%) |
Sep 02, 2004 | 11.22 | 11.26 | 11.04 | 11.05 | 35,663 | -0.14(-1.21%) |
Sep 01, 2004 | 11.41 | 12.12 | 11.05 | 11.18 | 244,889 | -0.27(-2.37%) |
Aug 31, 2004 | 11.24 | 11.71 | 10.77 | 11.45 | 429,513 | +0.22(+1.98%) |
Aug 30, 2004 | 10.21 | 11.35 | 10.21 | 11.23 | 436,129 | +0.85(+8.20%) |
Aug 27, 2004 | 10.37 | 10.68 | 10.22 | 10.38 | 72,774 | +0.01(+0.09%) |
Aug 26, 2004 | 10.25 | 10.71 | 10.16 | 10.37 | 96,756 | -0.07(-0.65%) |
Aug 25, 2004 | 10.50 | 10.50 | 10.31 | 10.44 | 65,538 | +0.08(+0.75%) |
Aug 24, 2004 | 10.99 | 10.99 | 10.34 | 10.36 | 80,423 | -0.26(-2.46%) |
Aug 23, 2004 | 11.02 | 11.33 | 10.61 | 10.62 | 124,357 | -0.18(-1.70%) |
Aug 20, 2004 | 10.82 | 11.02 | 10.61 | 10.81 | 143,171 | +0.08(+0.72%) |
Aug 19, 2004 | 11.02 | 11.05 | 10.55 | 10.73 | 130,869 | -0.21(-1.94%) |
Aug 18, 2004 | 10.21 | 10.97 | 10.13 | 10.94 | 257,191 | +0.67(+6.50%) |
Aug 17, 2004 | 10.60 | 10.78 | 10.11 | 10.27 | 429,720 | -0.23(-2.21%) |
Aug 16, 2004 | 10.62 | 10.86 | 10.04 | 10.51 | 232,588 | -0.01(-0.09%) |
Aug 13, 2004 | 10.88 | 11.20 | 10.34 | 10.52 | 156,196 | -0.18(-1.72%) |
Aug 12, 2004 | 11.11 | 11.15 | 10.70 | 10.70 | 114,640 | -0.44(-3.91%) |
Aug 11, 2004 | 11.77 | 11.77 | 10.85 | 11.13 | 218,736 | -0.69(-5.85%) |
Aug 10, 2004 | 11.42 | 11.96 | 11.41 | 11.83 | 89,624 | +0.43(+3.78%) |
Aug 09, 2004 | 11.54 | 12.08 | 11.14 | 11.40 | 86,626 | +0.13(+1.12%) |
Aug 06, 2004 | 11.74 | 11.81 | 11.15 | 11.27 | 201,369 | -0.74(-6.20%) |
Aug 05, 2004 | 12.68 | 12.71 | 11.79 | 12.01 | 151,027 | -0.71(-5.55%) |
Aug 04, 2004 | 12.59 | 12.81 | 12.02 | 12.72 | 133,557 | +0.28(+2.26%) |
Aug 03, 2004 | 12.67 | 12.96 | 12.43 | 12.44 | 107,507 | -0.45(-3.53%) |