Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.03 | 10.16 | 10.03 | 10.10 | 72,512 | +0.09(+0.90%) |
Oct 28, 2004 | 10.15 | 10.16 | 9.974 | 10.01 | 67,304 | -0.17(-1.67%) |
Oct 27, 2004 | 9.984 | 10.18 | 9.964 | 10.18 | 89,939 | +0.20(+2.05%) |
Oct 26, 2004 | 9.984 | 10.16 | 9.880 | 9.974 | 108,568 | +0.00(+0.00%) |
Oct 25, 2004 | 9.959 | 10.21 | 9.935 | 9.974 | 142,822 | -0.06(-0.65%) |
Oct 22, 2004 | 10.04 | 10.10 | 9.989 | 10.04 | 107,166 | -0.03(-0.35%) |
Oct 21, 2004 | 9.984 | 10.08 | 9.910 | 10.07 | 129,401 | +0.04(+0.40%) |
Oct 20, 2004 | 10.08 | 10.10 | 9.935 | 10.03 | 169,063 | -0.06(-0.64%) |
Oct 19, 2004 | 10.11 | 10.31 | 9.989 | 10.10 | 127,398 | -0.11(-1.12%) |
Oct 18, 2004 | 10.38 | 10.38 | 10.01 | 10.21 | 103,761 | -0.15(-1.49%) |
Oct 15, 2004 | 10.13 | 10.40 | 10.13 | 10.37 | 58,891 | +0.25(+2.47%) |
Oct 14, 2004 | 10.38 | 10.39 | 10.12 | 10.12 | 69,708 | -0.26(-2.55%) |
Oct 13, 2004 | 10.50 | 10.56 | 10.35 | 10.38 | 67,304 | -0.15(-1.42%) |
Oct 12, 2004 | 10.58 | 10.61 | 10.53 | 10.53 | 100,356 | -0.05(-0.52%) |
Oct 11, 2004 | 10.57 | 10.64 | 10.55 | 10.59 | 126,997 | +0.02(+0.19%) |
Oct 08, 2004 | 10.48 | 10.66 | 10.40 | 10.57 | 146,628 | -0.04(-0.42%) |
Oct 07, 2004 | 10.64 | 10.71 | 10.54 | 10.61 | 92,944 | -0.07(-0.65%) |
Oct 06, 2004 | 10.57 | 10.69 | 10.55 | 10.68 | 140,218 | +0.05(+0.47%) |
Oct 05, 2004 | 10.63 | 10.75 | 10.48 | 10.63 | 139,016 | -0.07(-0.70%) |
Oct 04, 2004 | 10.77 | 10.77 | 10.63 | 10.71 | 125,395 | -0.09(-0.88%) |
Oct 01, 2004 | 10.71 | 10.82 | 10.58 | 10.80 | 196,505 | +0.11(+1.03%) |
Sep 30, 2004 | 10.44 | 10.76 | 10.38 | 10.69 | 213,332 | +0.25(+2.39%) |
Sep 29, 2004 | 10.68 | 10.72 | 10.41 | 10.44 | 184,687 | -0.24(-2.24%) |
Sep 28, 2004 | 10.41 | 10.86 | 10.36 | 10.68 | 251,391 | +0.34(+3.28%) |
Sep 27, 2004 | 10.83 | 10.92 | 10.34 | 10.34 | 357,957 | -0.64(-5.82%) |
Sep 24, 2004 | 10.58 | 11.10 | 10.58 | 10.98 | 217,338 | +0.41(+3.92%) |
Sep 23, 2004 | 10.48 | 10.66 | 10.46 | 10.57 | 73,314 | +0.08(+0.81%) |
Sep 22, 2004 | 10.59 | 10.66 | 10.44 | 10.48 | 88,938 | -0.15(-1.41%) |
Sep 21, 2004 | 10.55 | 10.79 | 10.47 | 10.63 | 158,045 | +0.10(+0.95%) |
Sep 20, 2004 | 10.18 | 10.89 | 10.06 | 10.53 | 246,383 | +0.28(+2.73%) |
Sep 17, 2004 | 10.28 | 10.73 | 10.12 | 10.25 | 212,530 | +0.05(+0.49%) |
Sep 16, 2004 | 10.13 | 10.53 | 10.05 | 10.20 | 186,690 | +0.05(+0.49%) |
Sep 15, 2004 | 9.915 | 10.32 | 9.860 | 10.15 | 126,997 | +0.25(+2.52%) |
Sep 14, 2004 | 9.860 | 9.984 | 9.725 | 9.905 | 90,941 | +0.02(+0.20%) |
Sep 13, 2004 | 9.850 | 9.959 | 9.810 | 9.885 | 58,290 | +0.03(+0.35%) |
Sep 10, 2004 | 9.680 | 9.969 | 9.580 | 9.850 | 125,595 | +0.17(+1.81%) |
Sep 09, 2004 | 9.460 | 9.760 | 9.380 | 9.675 | 151,636 | +0.21(+2.27%) |
Sep 08, 2004 | 9.435 | 9.490 | 9.415 | 9.460 | 97,752 | +0.01(+0.16%) |
Sep 07, 2004 | 9.415 | 9.460 | 9.360 | 9.445 | 41,865 | +0.03(+0.37%) |
Sep 03, 2004 | 9.480 | 9.485 | 9.315 | 9.410 | 45,871 | -0.04(-0.42%) |
Sep 02, 2004 | 9.151 | 9.485 | 9.141 | 9.450 | 54,885 | +0.26(+2.88%) |
Sep 01, 2004 | 9.315 | 9.510 | 9.186 | 9.186 | 114,778 | -0.14(-1.50%) |
Aug 31, 2004 | 9.320 | 9.460 | 9.241 | 9.325 | 42,065 | +0.02(+0.27%) |
Aug 30, 2004 | 9.455 | 9.485 | 9.276 | 9.300 | 47,073 | -0.17(-1.84%) |
Aug 27, 2004 | 9.310 | 9.495 | 9.310 | 9.475 | 54,685 | +0.16(+1.77%) |
Aug 26, 2004 | 9.375 | 9.460 | 9.310 | 9.310 | 33,251 | -0.15(-1.58%) |
Aug 25, 2004 | 9.480 | 9.660 | 9.385 | 9.460 | 88,337 | -0.02(-0.21%) |
Aug 24, 2004 | 9.315 | 9.710 | 9.315 | 9.480 | 75,116 | +0.18(+1.99%) |
Aug 23, 2004 | 9.560 | 9.755 | 9.241 | 9.296 | 92,544 | -0.26(-2.77%) |
Aug 20, 2004 | 9.430 | 9.605 | 9.350 | 9.560 | 43,267 | +0.15(+1.59%) |
Aug 19, 2004 | 9.535 | 9.705 | 9.395 | 9.410 | 103,561 | -0.29(-3.03%) |
Aug 18, 2004 | 8.916 | 9.780 | 8.916 | 9.705 | 218,740 | +0.77(+8.60%) |
Aug 17, 2004 | 9.350 | 9.350 | 8.911 | 8.936 | 56,888 | -0.41(-4.38%) |
Aug 16, 2004 | 8.881 | 9.360 | 8.881 | 9.345 | 81,927 | +0.48(+5.46%) |
Aug 13, 2004 | 8.811 | 9.176 | 8.701 | 8.861 | 120,187 | +0.05(+0.57%) |
Aug 12, 2004 | 8.906 | 9.176 | 8.811 | 8.811 | 91,943 | -0.04(-0.51%) |
Aug 11, 2004 | 9.211 | 9.211 | 8.701 | 8.856 | 107,166 | -0.41(-4.47%) |
Aug 10, 2004 | 8.861 | 9.360 | 8.746 | 9.271 | 147,429 | +0.25(+2.82%) |
Aug 09, 2004 | 8.577 | 9.031 | 8.462 | 9.016 | 116,781 | +0.45(+5.24%) |
Aug 06, 2004 | 8.522 | 8.681 | 8.442 | 8.567 | 67,905 | +0.10(+1.18%) |
Aug 05, 2004 | 9.051 | 9.116 | 8.362 | 8.467 | 165,657 | -0.60(-6.61%) |
Aug 04, 2004 | 9.011 | 9.161 | 8.786 | 9.066 | 73,514 | +0.00(+0.06%) |
Aug 03, 2004 | 9.206 | 9.206 | 9.011 | 9.061 | 57,088 | -0.16(-1.73%) |