Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.424 | 9.541 | 9.282 | 9.523 | 1,674,178 | +0.12(+1.31%) |
Oct 28, 2004 | 9.504 | 9.726 | 9.393 | 9.400 | 1,301,832 | -0.08(-0.85%) |
Oct 27, 2004 | 9.671 | 9.782 | 9.430 | 9.480 | 1,211,463 | -0.15(-1.60%) |
Oct 26, 2004 | 9.591 | 9.671 | 9.307 | 9.634 | 1,839,990 | +0.04(+0.45%) |
Oct 25, 2004 | 9.239 | 9.591 | 9.239 | 9.591 | 1,959,076 | +0.47(+5.14%) |
Oct 22, 2004 | 9.116 | 9.215 | 8.950 | 9.122 | 802,775 | +0.07(+0.75%) |
Oct 21, 2004 | 9.017 | 9.227 | 8.919 | 9.054 | 1,201,891 | +0.03(+0.34%) |
Oct 20, 2004 | 8.820 | 9.061 | 8.820 | 9.024 | 1,518,588 | +0.35(+4.05%) |
Oct 19, 2004 | 8.487 | 8.685 | 8.475 | 8.672 | 1,050,032 | +0.25(+2.93%) |
Oct 18, 2004 | 8.611 | 8.635 | 8.395 | 8.426 | 825,813 | -0.12(-1.44%) |
Oct 15, 2004 | 8.352 | 8.592 | 8.352 | 8.549 | 920,400 | +0.22(+2.66%) |
Oct 14, 2004 | 8.500 | 8.549 | 8.327 | 8.327 | 1,141,699 | -0.09(-1.10%) |
Oct 13, 2004 | 8.493 | 8.555 | 8.413 | 8.419 | 1,234,177 | -0.25(-2.85%) |
Oct 12, 2004 | 8.758 | 8.777 | 8.666 | 8.666 | 767,406 | -0.30(-3.37%) |
Oct 11, 2004 | 8.925 | 8.968 | 8.765 | 8.968 | 531,668 | +0.03(+0.34%) |
Oct 08, 2004 | 8.925 | 9.054 | 8.857 | 8.937 | 1,032,834 | +0.20(+2.26%) |
Oct 07, 2004 | 8.925 | 8.925 | 8.734 | 8.740 | 680,606 | -0.19(-2.14%) |
Oct 06, 2004 | 8.820 | 8.931 | 8.758 | 8.931 | 739,825 | +0.10(+1.12%) |
Oct 05, 2004 | 8.629 | 8.863 | 8.580 | 8.832 | 1,333,307 | +0.23(+2.65%) |
Oct 04, 2004 | 8.530 | 8.672 | 8.481 | 8.604 | 736,580 | -0.13(-1.48%) |
Oct 01, 2004 | 8.802 | 8.802 | 8.660 | 8.734 | 403,334 | -0.07(-0.77%) |
Sep 30, 2004 | 8.703 | 8.851 | 8.691 | 8.802 | 1,909,430 | +0.20(+2.37%) |
Sep 29, 2004 | 8.629 | 8.691 | 8.475 | 8.598 | 993,572 | +0.03(+0.36%) |
Sep 28, 2004 | 8.512 | 8.598 | 8.487 | 8.567 | 767,730 | +0.14(+1.61%) |
Sep 27, 2004 | 8.419 | 8.506 | 8.339 | 8.432 | 649,293 | -0.01(-0.15%) |
Sep 24, 2004 | 8.500 | 8.537 | 8.432 | 8.444 | 498,246 | -0.09(-1.08%) |
Sep 23, 2004 | 8.383 | 8.580 | 8.376 | 8.537 | 1,070,475 | +0.25(+3.05%) |
Sep 22, 2004 | 8.315 | 8.395 | 8.247 | 8.284 | 711,270 | -0.08(-0.96%) |
Sep 21, 2004 | 8.210 | 8.370 | 8.210 | 8.364 | 934,840 | +0.27(+3.27%) |
Sep 20, 2004 | 7.951 | 8.136 | 7.951 | 8.099 | 481,210 | +0.14(+1.78%) |
Sep 17, 2004 | 8.099 | 8.179 | 7.957 | 7.957 | 908,232 | -0.19(-2.34%) |
Sep 16, 2004 | 8.216 | 8.265 | 8.124 | 8.148 | 337,464 | -0.02(-0.23%) |
Sep 15, 2004 | 8.130 | 8.235 | 8.111 | 8.167 | 499,219 | -0.02(-0.30%) |
Sep 14, 2004 | 8.167 | 8.259 | 8.099 | 8.191 | 528,423 | +0.07(+0.91%) |
Sep 13, 2004 | 8.087 | 8.198 | 8.044 | 8.117 | 434,485 | -0.03(-0.38%) |
Sep 10, 2004 | 8.198 | 8.272 | 8.124 | 8.148 | 398,953 | +0.02(+0.30%) |
Sep 09, 2004 | 7.994 | 8.161 | 7.976 | 8.124 | 543,836 | +0.10(+1.23%) |
Sep 08, 2004 | 7.822 | 8.093 | 7.815 | 8.025 | 618,143 | +0.08(+1.01%) |
Sep 07, 2004 | 8.013 | 8.013 | 7.877 | 7.945 | 849,176 | -0.11(-1.38%) |
Sep 03, 2004 | 8.228 | 8.228 | 8.044 | 8.056 | 899,633 | -0.23(-2.83%) |
Sep 02, 2004 | 8.333 | 8.333 | 8.235 | 8.290 | 393,762 | -0.09(-1.10%) |
Sep 01, 2004 | 8.346 | 8.383 | 8.241 | 8.383 | 557,302 | -0.01(-0.07%) |
Aug 31, 2004 | 8.068 | 8.389 | 8.068 | 8.389 | 652,052 | +0.32(+3.97%) |
Aug 30, 2004 | 8.302 | 8.395 | 8.068 | 8.068 | 645,400 | -0.14(-1.73%) |
Aug 27, 2004 | 8.247 | 8.309 | 8.087 | 8.210 | 754,264 | -0.04(-0.45%) |
Aug 26, 2004 | 8.358 | 8.358 | 8.210 | 8.247 | 399,602 | -0.09(-1.04%) |
Aug 25, 2004 | 8.296 | 8.389 | 8.278 | 8.333 | 587,317 | +0.12(+1.50%) |
Aug 24, 2004 | 8.222 | 8.272 | 8.167 | 8.210 | 553,084 | -0.09(-1.11%) |
Aug 23, 2004 | 8.512 | 8.512 | 8.191 | 8.302 | 759,943 | -0.21(-2.46%) |
Aug 20, 2004 | 8.346 | 8.561 | 8.315 | 8.512 | 1,261,434 | +0.23(+2.75%) |
Aug 19, 2004 | 8.000 | 8.309 | 8.000 | 8.284 | 2,442,558 | +0.33(+4.11%) |
Aug 18, 2004 | 7.852 | 8.037 | 7.809 | 7.957 | 941,005 | +0.10(+1.25%) |
Aug 17, 2004 | 7.815 | 7.920 | 7.754 | 7.859 | 1,015,637 | +0.03(+0.39%) |
Aug 16, 2004 | 7.840 | 7.902 | 7.785 | 7.828 | 1,322,761 | +0.03(+0.40%) |
Aug 13, 2004 | 7.791 | 7.889 | 7.735 | 7.797 | 1,160,195 | +0.07(+0.88%) |
Aug 12, 2004 | 7.852 | 7.871 | 7.711 | 7.729 | 597,700 | -0.05(-0.63%) |
Aug 11, 2004 | 7.957 | 7.957 | 7.686 | 7.778 | 787,362 | -0.18(-2.25%) |
Aug 10, 2004 | 7.939 | 8.068 | 7.889 | 7.957 | 622,199 | +0.02(+0.23%) |
Aug 09, 2004 | 7.963 | 7.982 | 7.815 | 7.939 | 794,176 | +0.02(+0.23%) |
Aug 06, 2004 | 8.000 | 8.142 | 7.908 | 7.920 | 1,371,921 | +0.12(+1.58%) |
Aug 05, 2004 | 8.148 | 8.222 | 7.797 | 7.797 | 1,036,241 | -0.33(-4.02%) |
Aug 04, 2004 | 8.235 | 8.315 | 8.117 | 8.124 | 723,600 | -0.14(-1.72%) |
Aug 03, 2004 | 8.198 | 8.450 | 8.117 | 8.265 | 755,887 | -0.09(-1.11%) |