Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.51 | 10.73 | 9.672 | 9.878 | 94,529 | -0.76(-7.14%) |
Oct 28, 2004 | 10.67 | 10.71 | 10.00 | 10.64 | 33,672 | -0.04(-0.42%) |
Oct 27, 2004 | 10.31 | 10.68 | 10.14 | 10.68 | 35,686 | +0.40(+3.91%) |
Oct 26, 2004 | 10.24 | 10.53 | 9.896 | 10.28 | 32,665 | +0.17(+1.68%) |
Oct 25, 2004 | 9.940 | 10.20 | 9.788 | 10.11 | 28,079 | +0.17(+1.71%) |
Oct 22, 2004 | 9.967 | 10.19 | 9.940 | 9.940 | 52,354 | -0.11(-1.07%) |
Oct 21, 2004 | 10.04 | 10.14 | 9.833 | 10.05 | 18,122 | -0.13(-1.23%) |
Oct 20, 2004 | 10.10 | 10.17 | 9.752 | 10.17 | 14,431 | +0.25(+2.52%) |
Oct 19, 2004 | 9.618 | 10.10 | 9.618 | 9.922 | 14,431 | -0.01(-0.09%) |
Oct 18, 2004 | 9.860 | 10.08 | 9.663 | 9.931 | 26,401 | +0.01(+0.09%) |
Oct 15, 2004 | 10.05 | 10.09 | 9.878 | 9.922 | 23,380 | +0.04(+0.36%) |
Oct 14, 2004 | 10.60 | 10.60 | 9.887 | 9.887 | 48,327 | -0.58(-5.55%) |
Oct 13, 2004 | 10.73 | 10.80 | 10.24 | 10.47 | 30,204 | -0.26(-2.42%) |
Oct 12, 2004 | 10.27 | 10.73 | 9.904 | 10.73 | 39,489 | +0.45(+4.35%) |
Oct 11, 2004 | 9.833 | 10.31 | 9.833 | 10.28 | 21,031 | +0.27(+2.68%) |
Oct 08, 2004 | 10.46 | 10.65 | 9.976 | 10.01 | 23,492 | -0.68(-6.35%) |
Oct 07, 2004 | 10.68 | 10.73 | 10.48 | 10.69 | 24,834 | +0.10(+0.93%) |
Oct 06, 2004 | 10.71 | 10.74 | 10.54 | 10.59 | 27,855 | -0.13(-1.17%) |
Oct 05, 2004 | 10.73 | 10.73 | 10.48 | 10.72 | 36,469 | -0.01(-0.08%) |
Oct 04, 2004 | 10.50 | 10.86 | 10.26 | 10.73 | 66,562 | +0.29(+2.83%) |
Oct 01, 2004 | 10.08 | 10.44 | 10.08 | 10.43 | 36,469 | +0.20(+1.92%) |
Sep 30, 2004 | 9.869 | 10.25 | 9.860 | 10.24 | 36,245 | +0.31(+3.15%) |
Sep 29, 2004 | 10.20 | 10.24 | 9.860 | 9.922 | 16,892 | -0.21(-2.12%) |
Sep 28, 2004 | 10.07 | 10.15 | 9.904 | 10.14 | 10,403 | +0.03(+0.27%) |
Sep 27, 2004 | 10.04 | 10.29 | 9.833 | 10.11 | 59,178 | -0.04(-0.35%) |
Sep 24, 2004 | 9.985 | 10.25 | 9.708 | 10.15 | 61,080 | +0.28(+2.81%) |
Sep 23, 2004 | 9.958 | 10.07 | 9.851 | 9.869 | 48,215 | -0.10(-0.99%) |
Sep 22, 2004 | 9.663 | 10.15 | 9.592 | 9.967 | 115,001 | +0.17(+1.73%) |
Sep 21, 2004 | 9.806 | 9.967 | 9.457 | 9.797 | 284,483 | +0.14(+1.48%) |
Sep 20, 2004 | 9.118 | 9.779 | 9.091 | 9.654 | 60,856 | +0.08(+0.84%) |
Sep 17, 2004 | 9.547 | 9.922 | 9.073 | 9.574 | 63,765 | +0.17(+1.81%) |
Sep 16, 2004 | 9.297 | 9.475 | 9.082 | 9.404 | 37,140 | +0.29(+3.24%) |
Sep 15, 2004 | 9.243 | 9.243 | 8.850 | 9.109 | 55,375 | -0.01(-0.10%) |
Sep 14, 2004 | 9.440 | 9.440 | 8.939 | 9.118 | 71,372 | -0.21(-2.30%) |
Sep 13, 2004 | 9.896 | 9.896 | 8.975 | 9.332 | 78,979 | -0.43(-4.40%) |
Sep 10, 2004 | 9.922 | 9.922 | 9.681 | 9.761 | 34,903 | -0.13(-1.36%) |
Sep 09, 2004 | 9.618 | 9.922 | 9.511 | 9.896 | 35,238 | +0.26(+2.69%) |
Sep 08, 2004 | 9.198 | 9.922 | 9.198 | 9.636 | 12,864 | +0.18(+1.89%) |
Sep 07, 2004 | 9.395 | 9.922 | 9.100 | 9.457 | 23,164 | -0.09(-0.94%) |
Sep 03, 2004 | 9.797 | 9.869 | 9.547 | 9.547 | 12,193 | -0.24(-2.47%) |
Sep 02, 2004 | 9.583 | 9.833 | 9.413 | 9.788 | 35,909 | +0.46(+4.99%) |
Sep 01, 2004 | 9.297 | 10.04 | 9.082 | 9.323 | 53,473 | +0.31(+3.47%) |
Aug 31, 2004 | 9.162 | 9.431 | 9.002 | 9.011 | 32,553 | +0.01(+0.10%) |
Aug 30, 2004 | 9.350 | 9.502 | 8.966 | 9.002 | 24,611 | -0.48(-5.09%) |
Aug 27, 2004 | 9.842 | 9.922 | 9.306 | 9.484 | 40,049 | -0.21(-2.21%) |
Aug 26, 2004 | 9.395 | 9.869 | 9.118 | 9.699 | 72,826 | +0.43(+4.63%) |
Aug 25, 2004 | 9.466 | 9.466 | 9.207 | 9.270 | 130,886 | -0.11(-1.14%) |
Aug 24, 2004 | 9.931 | 9.931 | 9.306 | 9.377 | 65,331 | -0.41(-4.20%) |
Aug 23, 2004 | 9.788 | 10.10 | 9.708 | 9.788 | 95,983 | +0.00(+0.00%) |
Aug 20, 2004 | 9.395 | 9.913 | 8.912 | 9.788 | 99,822 | +0.26(+2.72%) |
Aug 19, 2004 | 8.894 | 9.538 | 8.894 | 9.529 | 70,141 | +0.20(+2.11%) |
Aug 18, 2004 | 9.037 | 9.529 | 8.778 | 9.332 | 140,395 | +0.33(+3.67%) |
Aug 17, 2004 | 9.064 | 9.064 | 8.912 | 9.002 | 58,731 | +0.01(+0.10%) |
Aug 16, 2004 | 9.180 | 9.288 | 8.680 | 8.993 | 38,035 | -0.07(-0.79%) |
Aug 13, 2004 | 9.136 | 9.136 | 8.724 | 9.064 | 22,261 | +0.12(+1.30%) |
Aug 12, 2004 | 9.127 | 9.171 | 8.948 | 8.948 | 19,688 | -0.30(-3.29%) |
Aug 11, 2004 | 9.180 | 9.413 | 9.145 | 9.252 | 52,802 | -0.01(-0.10%) |
Aug 10, 2004 | 8.716 | 9.261 | 8.590 | 9.261 | 170,264 | +0.86(+10.21%) |
Aug 09, 2004 | 8.975 | 8.975 | 8.403 | 8.403 | 66,002 | -0.44(-4.95%) |
Aug 06, 2004 | 9.609 | 9.654 | 8.644 | 8.841 | 191,184 | -0.77(-8.00%) |
Aug 05, 2004 | 10.01 | 10.06 | 9.583 | 9.609 | 135,473 | -0.25(-2.54%) |
Aug 04, 2004 | 9.833 | 10.17 | 9.761 | 9.860 | 94,305 | +0.01(+0.09%) |
Aug 03, 2004 | 9.904 | 10.24 | 9.735 | 9.851 | 148,069 | -0.15(-1.52%) |