Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.392 | 8.526 | 8.270 | 8.526 | 1,904,864 | +0.13(+1.60%) |
Oct 28, 2004 | 8.739 | 8.742 | 7.337 | 8.392 | 9,173,343 | -0.63(-6.97%) |
Oct 27, 2004 | 8.952 | 9.145 | 8.874 | 9.020 | 1,426,642 | +0.06(+0.63%) |
Oct 26, 2004 | 9.116 | 9.166 | 8.935 | 8.964 | 1,203,799 | -0.12(-1.31%) |
Oct 25, 2004 | 9.053 | 9.163 | 9.006 | 9.083 | 637,108 | +0.02(+0.20%) |
Oct 22, 2004 | 9.204 | 9.231 | 8.984 | 9.065 | 814,269 | -0.16(-1.75%) |
Oct 21, 2004 | 9.042 | 9.311 | 8.852 | 9.226 | 1,306,307 | +0.21(+2.29%) |
Oct 20, 2004 | 9.031 | 9.085 | 8.881 | 9.020 | 963,128 | -0.01(-0.12%) |
Oct 19, 2004 | 9.424 | 9.552 | 8.991 | 9.031 | 1,054,940 | -0.33(-3.48%) |
Oct 18, 2004 | 9.345 | 9.392 | 9.141 | 9.356 | 619,058 | +0.00(+0.02%) |
Oct 15, 2004 | 9.020 | 9.419 | 8.988 | 9.354 | 1,092,823 | +0.36(+3.97%) |
Oct 14, 2004 | 9.076 | 9.157 | 8.939 | 8.997 | 969,813 | -0.08(-0.87%) |
Oct 13, 2004 | 9.594 | 9.605 | 8.926 | 9.076 | 1,335,945 | -0.53(-5.53%) |
Oct 12, 2004 | 9.451 | 9.626 | 9.285 | 9.608 | 893,824 | +0.13(+1.42%) |
Oct 11, 2004 | 9.473 | 9.554 | 9.386 | 9.473 | 609,699 | -0.01(-0.12%) |
Oct 08, 2004 | 9.727 | 9.796 | 9.457 | 9.484 | 693,265 | -0.24(-2.42%) |
Oct 07, 2004 | 9.937 | 9.937 | 9.675 | 9.720 | 672,541 | -0.23(-2.32%) |
Oct 06, 2004 | 9.828 | 9.953 | 9.771 | 9.951 | 987,195 | +0.12(+1.26%) |
Oct 05, 2004 | 9.720 | 9.828 | 9.648 | 9.828 | 1,227,420 | +0.11(+1.11%) |
Oct 04, 2004 | 9.832 | 9.949 | 9.679 | 9.720 | 1,311,432 | -0.06(-0.64%) |
Oct 01, 2004 | 9.742 | 9.801 | 9.682 | 9.783 | 1,017,948 | +0.04(+0.46%) |
Sep 30, 2004 | 9.805 | 9.854 | 9.664 | 9.738 | 1,015,719 | -0.07(-0.71%) |
Sep 29, 2004 | 9.415 | 9.825 | 9.347 | 9.807 | 2,468,657 | +0.39(+4.17%) |
Sep 28, 2004 | 9.062 | 9.424 | 9.020 | 9.415 | 2,299,965 | +0.36(+3.94%) |
Sep 27, 2004 | 9.094 | 9.121 | 9.033 | 9.058 | 906,749 | -0.05(-0.54%) |
Sep 24, 2004 | 9.143 | 9.222 | 9.053 | 9.107 | 1,670,656 | -0.04(-0.39%) |
Sep 23, 2004 | 8.706 | 9.152 | 8.683 | 9.143 | 1,631,881 | +0.45(+5.19%) |
Sep 22, 2004 | 8.919 | 8.919 | 8.677 | 8.692 | 556,662 | -0.24(-2.71%) |
Sep 21, 2004 | 8.863 | 8.973 | 8.834 | 8.935 | 670,312 | +0.09(+0.96%) |
Sep 20, 2004 | 8.975 | 8.977 | 8.795 | 8.849 | 787,528 | -0.14(-1.52%) |
Sep 17, 2004 | 8.948 | 9.058 | 8.937 | 8.986 | 1,374,497 | +0.04(+0.43%) |
Sep 16, 2004 | 8.885 | 9.018 | 8.854 | 8.948 | 730,703 | +0.05(+0.55%) |
Sep 15, 2004 | 8.863 | 8.908 | 8.728 | 8.899 | 496,494 | +0.04(+0.43%) |
Sep 14, 2004 | 8.807 | 8.881 | 8.697 | 8.860 | 494,266 | +0.04(+0.46%) |
Sep 13, 2004 | 8.840 | 8.955 | 8.766 | 8.820 | 551,314 | -0.04(-0.41%) |
Sep 10, 2004 | 8.771 | 8.867 | 8.647 | 8.856 | 378,165 | +0.06(+0.71%) |
Sep 09, 2004 | 8.726 | 8.818 | 8.634 | 8.793 | 434,990 | +0.08(+0.93%) |
Sep 08, 2004 | 8.744 | 8.802 | 8.663 | 8.712 | 426,299 | -0.03(-0.36%) |
Sep 07, 2004 | 8.549 | 8.791 | 8.535 | 8.744 | 586,523 | +0.19(+2.18%) |
Sep 03, 2004 | 8.524 | 8.643 | 8.524 | 8.558 | 442,343 | +0.00(+0.00%) |
Sep 02, 2004 | 8.315 | 8.591 | 8.315 | 8.558 | 480,450 | +0.23(+2.72%) |
Sep 01, 2004 | 8.104 | 8.481 | 8.102 | 8.331 | 1,113,325 | +0.22(+2.77%) |
Aug 31, 2004 | 8.493 | 8.546 | 7.907 | 8.107 | 2,116,788 | -0.40(-4.70%) |
Aug 30, 2004 | 8.493 | 8.582 | 8.457 | 8.506 | 430,978 | -0.04(-0.50%) |
Aug 27, 2004 | 8.544 | 8.591 | 8.504 | 8.549 | 551,537 | +0.02(+0.26%) |
Aug 26, 2004 | 8.712 | 8.712 | 8.405 | 8.526 | 727,806 | -0.19(-2.14%) |
Aug 25, 2004 | 8.600 | 8.730 | 8.484 | 8.712 | 504,294 | +0.16(+1.84%) |
Aug 24, 2004 | 8.571 | 8.609 | 8.515 | 8.555 | 635,994 | +0.09(+1.06%) |
Aug 23, 2004 | 8.466 | 8.587 | 8.450 | 8.466 | 567,359 | +0.03(+0.35%) |
Aug 20, 2004 | 8.349 | 8.526 | 8.349 | 8.436 | 587,192 | +0.09(+1.05%) |
Aug 19, 2004 | 8.358 | 8.427 | 8.228 | 8.349 | 764,352 | -0.01(-0.16%) |
Aug 18, 2004 | 8.380 | 8.495 | 8.295 | 8.362 | 1,199,565 | -0.03(-0.35%) |
Aug 17, 2004 | 8.190 | 8.414 | 8.185 | 8.392 | 1,261,070 | +0.19(+2.33%) |
Aug 16, 2004 | 8.057 | 8.246 | 8.039 | 8.201 | 583,849 | +0.14(+1.78%) |
Aug 13, 2004 | 8.030 | 8.102 | 7.970 | 8.057 | 545,966 | +0.03(+0.36%) |
Aug 12, 2004 | 8.212 | 8.212 | 7.979 | 8.028 | 531,258 | -0.22(-2.72%) |
Aug 11, 2004 | 8.371 | 8.371 | 8.147 | 8.252 | 1,088,589 | -0.18(-2.08%) |
Aug 10, 2004 | 8.134 | 8.463 | 8.134 | 8.427 | 1,083,909 | +0.36(+4.45%) |
Aug 09, 2004 | 8.035 | 8.091 | 7.965 | 8.068 | 1,135,832 | +0.01(+0.17%) |
Aug 06, 2004 | 8.169 | 8.169 | 7.999 | 8.055 | 1,719,013 | -0.19(-2.34%) |
Aug 05, 2004 | 8.526 | 8.526 | 8.190 | 8.248 | 1,151,208 | -0.28(-3.26%) |
Aug 04, 2004 | 8.661 | 8.661 | 8.347 | 8.526 | 972,710 | -0.18(-2.06%) |
Aug 03, 2004 | 8.795 | 8.863 | 8.706 | 8.706 | 872,654 | -0.10(-1.10%) |