Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 242 | -0.15(-1.82%) |
Oct 28, 2004 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 8.451 | 8.451 | 8.398 | 8.398 | 970 | -0.26(-3.00%) |
Oct 25, 2004 | 8.657 | 8.657 | 8.657 | 8.657 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 8.398 | 8.859 | 8.398 | 8.657 | 1,455 | +0.26(+3.09%) |
Oct 21, 2004 | 8.637 | 8.637 | 8.398 | 8.398 | 3,395 | -0.26(-3.00%) |
Oct 20, 2004 | 8.983 | 8.987 | 8.538 | 8.657 | 15,039 | -0.21(-2.33%) |
Oct 19, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.863 | 8.863 | 8.863 | 8.863 | 727 | +0.00(+0.00%) |
Oct 14, 2004 | 8.962 | 8.962 | 8.863 | 8.863 | 727 | -0.10(-1.10%) |
Oct 13, 2004 | 8.966 | 8.966 | 8.962 | 8.962 | 970 | -0.02(-0.28%) |
Oct 12, 2004 | 9.222 | 9.222 | 8.987 | 8.987 | 1,455 | -0.41(-4.39%) |
Oct 11, 2004 | 9.222 | 9.482 | 9.222 | 9.399 | 1,697 | +0.07(+0.75%) |
Oct 08, 2004 | 9.329 | 9.329 | 9.329 | 9.329 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 9.317 | 9.329 | 9.317 | 9.329 | 3,638 | -0.15(-1.61%) |
Oct 06, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 970 | +0.16(+1.77%) |
Oct 01, 2004 | 9.317 | 9.317 | 9.317 | 9.317 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 9.234 | 9.317 | 9.234 | 9.317 | 727 | +0.04(+0.40%) |
Sep 29, 2004 | 9.280 | 9.280 | 9.280 | 9.280 | 242 | -0.20(-2.13%) |
Sep 28, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 1,697 | +0.00(+0.00%) |
Sep 23, 2004 | 9.305 | 9.482 | 9.305 | 9.482 | 1,455 | +0.30(+3.28%) |
Sep 22, 2004 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 9.180 | 9.181 | 9.180 | 9.181 | 970 | +0.43(+4.90%) |
Sep 17, 2004 | 9.234 | 9.482 | 8.752 | 8.752 | 8,489 | -0.40(-4.41%) |
Sep 16, 2004 | 9.156 | 9.156 | 9.156 | 9.156 | 970 | +0.83(+9.95%) |
Sep 15, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 8.328 | 8.328 | 8.328 | 8.328 | 242 | -0.40(-4.53%) |
Sep 10, 2004 | 8.723 | 8.723 | 8.723 | 8.723 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.455 | 8.723 | 8.455 | 8.723 | 1,940 | +0.27(+3.22%) |
Sep 08, 2004 | 8.451 | 8.451 | 8.451 | 8.451 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 8.731 | 8.731 | 8.451 | 8.451 | 2,910 | -0.00(-0.00%) |
Sep 03, 2004 | 8.452 | 8.452 | 8.452 | 8.452 | 242 | +0.21(+2.51%) |
Sep 02, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 8.245 | 8.245 | 8.245 | 8.245 | 2,910 | -0.21(-2.44%) |
Aug 27, 2004 | 8.451 | 8.451 | 8.451 | 8.451 | 242 | +0.06(+0.71%) |
Aug 26, 2004 | 8.863 | 8.863 | 8.158 | 8.391 | 8,732 | -0.68(-7.48%) |
Aug 25, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 242 | +0.00(+0.00%) |
Aug 18, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 9.070 | 9.074 | 8.872 | 9.070 | 7,034 | -0.21(-2.22%) |
Aug 16, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 5,579 | -0.03(-0.31%) |
Aug 13, 2004 | 9.305 | 9.305 | 9.305 | 9.305 | 242 | -0.18(-1.87%) |
Aug 12, 2004 | 9.482 | 9.482 | 9.482 | 9.482 | 1,697 | +0.21(+2.22%) |
Aug 11, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 9.317 | 9.317 | 9.267 | 9.276 | 10,187 | +0.00(+0.00%) |
Aug 09, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 242 | -0.00(-0.00%) |
Aug 06, 2004 | 9.276 | 9.276 | 9.276 | 9.276 | 242 | -0.03(-0.31%) |
Aug 05, 2004 | 9.276 | 9.688 | 9.276 | 9.305 | 3,395 | -0.38(-3.96%) |
Aug 04, 2004 | 9.486 | 9.688 | 9.486 | 9.688 | 727 | +0.40(+4.31%) |
Aug 03, 2004 | 9.482 | 9.676 | 9.288 | 9.288 | 1,455 | -0.19(-2.04%) |