Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.406 | 9.444 | 9.334 | 9.444 | 167,001 | +0.06(+0.63%) |
Oct 28, 2004 | 9.372 | 9.448 | 9.271 | 9.385 | 124,540 | -0.05(-0.58%) |
Oct 27, 2004 | 9.081 | 9.444 | 9.081 | 9.440 | 164,160 | +0.22(+2.43%) |
Oct 26, 2004 | 8.996 | 9.250 | 8.899 | 9.216 | 177,892 | +0.21(+2.35%) |
Oct 25, 2004 | 8.874 | 9.026 | 8.827 | 9.005 | 169,842 | +0.11(+1.28%) |
Oct 22, 2004 | 9.021 | 9.135 | 8.869 | 8.890 | 170,947 | -0.08(-0.85%) |
Oct 21, 2004 | 8.907 | 9.038 | 8.738 | 8.967 | 213,565 | +0.12(+1.34%) |
Oct 20, 2004 | 8.848 | 8.975 | 8.730 | 8.848 | 254,763 | +0.01(+0.14%) |
Oct 19, 2004 | 8.658 | 8.836 | 8.658 | 8.836 | 494,847 | +0.16(+1.85%) |
Oct 18, 2004 | 8.506 | 8.814 | 8.371 | 8.675 | 245,450 | +0.24(+2.80%) |
Oct 15, 2004 | 8.299 | 8.485 | 8.270 | 8.439 | 280,650 | +0.13(+1.58%) |
Oct 14, 2004 | 8.341 | 8.447 | 8.295 | 8.308 | 278,282 | -0.04(-0.46%) |
Oct 13, 2004 | 8.510 | 8.515 | 8.346 | 8.346 | 177,734 | -0.10(-1.15%) |
Oct 12, 2004 | 8.472 | 8.536 | 8.405 | 8.443 | 125,645 | -0.09(-1.04%) |
Oct 11, 2004 | 8.510 | 8.532 | 8.447 | 8.532 | 97,706 | -0.01(-0.10%) |
Oct 08, 2004 | 8.570 | 8.603 | 8.489 | 8.540 | 246,082 | -0.03(-0.39%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.561 | 8.574 | 153,900 | -0.24(-2.78%) |
Oct 06, 2004 | 8.869 | 8.878 | 8.751 | 8.819 | 235,822 | +0.07(+0.82%) |
Oct 05, 2004 | 8.743 | 8.865 | 8.743 | 8.747 | 65,664 | -0.05(-0.58%) |
Oct 04, 2004 | 8.890 | 9.119 | 8.709 | 8.798 | 358,784 | +0.08(+0.87%) |
Oct 01, 2004 | 8.633 | 8.798 | 8.629 | 8.722 | 212,776 | +0.07(+0.78%) |
Sep 30, 2004 | 8.553 | 8.776 | 8.485 | 8.654 | 291,068 | +0.11(+1.24%) |
Sep 29, 2004 | 8.472 | 8.548 | 8.409 | 8.548 | 342,684 | +0.09(+1.10%) |
Sep 28, 2004 | 8.688 | 8.709 | 8.371 | 8.456 | 615,442 | +0.17(+2.04%) |
Sep 27, 2004 | 8.418 | 8.422 | 8.151 | 8.287 | 535,256 | -0.06(-0.71%) |
Sep 24, 2004 | 7.830 | 8.422 | 7.830 | 8.346 | 1,100,661 | +0.43(+5.50%) |
Sep 23, 2004 | 7.818 | 8.012 | 7.813 | 7.911 | 280,492 | +0.03(+0.43%) |
Sep 22, 2004 | 7.919 | 8.046 | 7.721 | 7.877 | 540,623 | -0.17(-2.10%) |
Sep 21, 2004 | 7.928 | 8.063 | 7.923 | 8.046 | 311,904 | +0.02(+0.29%) |
Sep 20, 2004 | 7.928 | 8.046 | 7.856 | 8.023 | 196,360 | -0.02(-0.29%) |
Sep 17, 2004 | 7.953 | 8.211 | 7.763 | 8.046 | 541,885 | +0.15(+1.93%) |
Sep 16, 2004 | 7.868 | 8.025 | 7.784 | 7.894 | 295,014 | +0.08(+1.03%) |
Sep 15, 2004 | 8.046 | 8.046 | 7.666 | 7.813 | 392,247 | -0.21(-2.58%) |
Sep 14, 2004 | 8.025 | 8.067 | 7.894 | 8.020 | 331,319 | -0.04(-0.52%) |
Sep 13, 2004 | 7.780 | 8.063 | 7.678 | 8.063 | 257,289 | +0.30(+3.92%) |
Sep 10, 2004 | 7.737 | 7.792 | 7.628 | 7.759 | 211,198 | -0.02(-0.27%) |
Sep 09, 2004 | 7.391 | 7.788 | 7.391 | 7.780 | 328,951 | +0.37(+5.02%) |
Sep 08, 2004 | 7.611 | 7.611 | 7.391 | 7.408 | 341,894 | -0.21(-2.77%) |
Sep 07, 2004 | 7.721 | 7.729 | 7.556 | 7.619 | 241,031 | -0.11(-1.37%) |
Sep 03, 2004 | 7.535 | 7.784 | 7.535 | 7.725 | 172,052 | +0.12(+1.61%) |
Sep 02, 2004 | 7.307 | 7.636 | 7.302 | 7.602 | 190,520 | +0.19(+2.62%) |
Sep 01, 2004 | 7.552 | 7.944 | 7.315 | 7.408 | 439,127 | -0.27(-3.47%) |
Aug 31, 2004 | 7.412 | 7.708 | 7.395 | 7.674 | 223,510 | +0.17(+2.31%) |
Aug 30, 2004 | 7.602 | 7.721 | 7.421 | 7.501 | 250,817 | -0.27(-3.48%) |
Aug 27, 2004 | 7.813 | 7.813 | 7.674 | 7.771 | 102,442 | -0.04(-0.54%) |
Aug 26, 2004 | 7.721 | 7.919 | 7.721 | 7.813 | 962,861 | +0.05(+0.71%) |
Aug 25, 2004 | 7.590 | 7.759 | 7.497 | 7.759 | 220,353 | +0.10(+1.27%) |
Aug 24, 2004 | 7.737 | 7.881 | 7.548 | 7.661 | 456,964 | -0.02(-0.28%) |
Aug 23, 2004 | 7.932 | 7.932 | 7.577 | 7.683 | 271,811 | -0.14(-1.83%) |
Aug 20, 2004 | 7.243 | 8.147 | 7.079 | 7.826 | 1,471,126 | +0.05(+0.65%) |
Aug 19, 2004 | 7.619 | 7.961 | 7.619 | 7.775 | 405,033 | -0.02(-0.22%) |
Aug 18, 2004 | 7.476 | 7.792 | 7.328 | 7.792 | 320,743 | +0.21(+2.79%) |
Aug 17, 2004 | 7.577 | 7.687 | 7.526 | 7.581 | 334,318 | +0.11(+1.47%) |
Aug 16, 2004 | 7.205 | 7.569 | 7.180 | 7.471 | 268,022 | +0.18(+2.49%) |
Aug 13, 2004 | 7.286 | 7.518 | 7.256 | 7.290 | 234,243 | -0.00(-0.06%) |
Aug 12, 2004 | 7.349 | 7.417 | 7.172 | 7.294 | 224,615 | -0.14(-1.88%) |
Aug 11, 2004 | 7.252 | 7.573 | 7.235 | 7.433 | 383,881 | +0.04(+0.51%) |
Aug 10, 2004 | 7.117 | 7.535 | 7.070 | 7.395 | 869,258 | +0.36(+5.16%) |
Aug 09, 2004 | 6.817 | 7.138 | 6.808 | 7.032 | 915,507 | -0.24(-3.25%) |
Aug 06, 2004 | 7.459 | 7.657 | 7.243 | 7.269 | 477,958 | -0.26(-3.42%) |
Aug 05, 2004 | 7.636 | 7.708 | 7.459 | 7.526 | 308,747 | -0.25(-3.20%) |
Aug 04, 2004 | 7.721 | 7.797 | 7.628 | 7.775 | 534,467 | -0.05(-0.70%) |
Aug 03, 2004 | 8.088 | 8.092 | 7.573 | 7.830 | 291,857 | -0.24(-3.03%) |