Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.751 | 9.880 | 9.740 | 9.880 | 10,600 | +0.08(+0.82%) |
Oct 28, 2004 | 9.840 | 9.980 | 9.800 | 9.800 | 10,900 | -0.05(-0.51%) |
Oct 27, 2004 | 10.39 | 10.39 | 9.850 | 9.850 | 90,300 | -0.37(-3.62%) |
Oct 26, 2004 | 10.31 | 10.50 | 10.15 | 10.22 | 61,800 | +0.01(+0.10%) |
Oct 25, 2004 | 10.41 | 10.54 | 10.12 | 10.21 | 61,100 | +0.02(+0.20%) |
Oct 22, 2004 | 10.45 | 10.67 | 9.870 | 10.19 | 28,700 | -0.21(-2.01%) |
Oct 21, 2004 | 10.45 | 10.60 | 10.37 | 10.40 | 10,100 | +0.01(+0.09%) |
Oct 20, 2004 | 10.75 | 10.75 | 10.16 | 10.39 | 12,900 | -0.32(-2.99%) |
Oct 19, 2004 | 10.52 | 10.76 | 10.52 | 10.71 | 14,200 | +0.35(+3.38%) |
Oct 18, 2004 | 9.950 | 10.49 | 9.950 | 10.36 | 7,700 | +0.27(+2.68%) |
Oct 15, 2004 | 10.36 | 10.52 | 9.660 | 10.09 | 58,000 | -0.27(-2.61%) |
Oct 14, 2004 | 10.01 | 10.40 | 9.750 | 10.36 | 53,900 | -0.14(-1.33%) |
Oct 13, 2004 | 10.60 | 10.60 | 10.44 | 10.50 | 10,100 | -0.19(-1.78%) |
Oct 12, 2004 | 11.15 | 11.15 | 10.24 | 10.69 | 44,500 | -0.46(-4.13%) |
Oct 11, 2004 | 11.06 | 11.21 | 11.06 | 11.15 | 9,500 | -0.05(-0.45%) |
Oct 08, 2004 | 11.41 | 11.46 | 11.14 | 11.20 | 18,800 | -0.25(-2.17%) |
Oct 07, 2004 | 11.38 | 11.73 | 11.38 | 11.45 | 29,900 | -0.01(-0.10%) |
Oct 06, 2004 | 10.76 | 11.70 | 10.67 | 11.46 | 89,900 | +0.27(+2.41%) |
Oct 05, 2004 | 11.30 | 11.32 | 10.81 | 11.19 | 134,600 | -0.05(-0.44%) |
Oct 04, 2004 | 10.21 | 11.29 | 10.21 | 11.24 | 167,100 | +1.05(+10.30%) |
Oct 01, 2004 | 9.610 | 10.30 | 9.440 | 10.19 | 84,400 | +0.85(+9.10%) |
Sep 30, 2004 | 9.140 | 9.470 | 9.080 | 9.340 | 15,700 | +0.12(+1.30%) |
Sep 29, 2004 | 9.280 | 9.300 | 9.220 | 9.220 | 5,300 | -0.08(-0.86%) |
Sep 28, 2004 | 9.300 | 9.330 | 9.120 | 9.300 | 6,200 | +0.04(+0.43%) |
Sep 27, 2004 | 9.180 | 9.340 | 9.091 | 9.260 | 12,000 | +0.06(+0.65%) |
Sep 24, 2004 | 9.090 | 9.230 | 8.920 | 9.200 | 17,900 | +0.17(+1.88%) |
Sep 23, 2004 | 9.190 | 9.190 | 8.950 | 9.030 | 32,100 | -0.13(-1.42%) |
Sep 22, 2004 | 9.280 | 9.280 | 9.070 | 9.160 | 9,500 | -0.19(-2.03%) |
Sep 21, 2004 | 9.250 | 9.360 | 9.150 | 9.350 | 45,500 | +0.10(+1.08%) |
Sep 20, 2004 | 9.200 | 9.250 | 9.010 | 9.250 | 61,200 | -0.14(-1.48%) |
Sep 17, 2004 | 9.200 | 9.520 | 9.200 | 9.389 | 3,000 | -0.01(-0.12%) |
Sep 16, 2004 | 9.200 | 9.680 | 9.200 | 9.400 | 16,939 | -0.25(-2.59%) |
Sep 15, 2004 | 9.330 | 9.650 | 9.100 | 9.650 | 32,900 | +0.32(+3.43%) |
Sep 14, 2004 | 9.430 | 9.430 | 9.081 | 9.330 | 13,500 | -0.07(-0.74%) |
Sep 13, 2004 | 9.280 | 9.490 | 9.280 | 9.400 | 10,800 | +0.10(+1.08%) |
Sep 10, 2004 | 9.550 | 9.550 | 9.080 | 9.300 | 9,775 | -0.09(-0.96%) |
Sep 09, 2004 | 9.200 | 9.390 | 8.950 | 9.390 | 43,800 | +0.20(+2.18%) |
Sep 08, 2004 | 8.780 | 9.340 | 8.780 | 9.190 | 7,200 | +0.19(+2.11%) |
Sep 07, 2004 | 9.440 | 9.489 | 8.780 | 9.000 | 67,347 | -0.22(-2.39%) |
Sep 03, 2004 | 9.050 | 9.350 | 8.770 | 9.220 | 27,900 | +0.26(+2.90%) |
Sep 02, 2004 | 9.080 | 9.080 | 8.830 | 8.960 | 34,100 | -0.15(-1.65%) |
Sep 01, 2004 | 9.150 | 9.240 | 8.700 | 9.110 | 43,600 | -0.13(-1.41%) |
Aug 31, 2004 | 9.250 | 9.280 | 8.600 | 9.240 | 133,800 | +0.09(+0.98%) |
Aug 30, 2004 | 8.050 | 9.680 | 8.000 | 9.150 | 492,900 | +1.45(+18.83%) |
Aug 27, 2004 | 7.700 | 7.700 | 7.690 | 7.700 | 11,100 | +0.01(+0.13%) |
Aug 26, 2004 | 7.690 | 7.690 | 7.690 | 7.690 | 2,600 | +0.00(+0.00%) |
Aug 25, 2004 | 7.690 | 7.750 | 7.690 | 7.690 | 2,600 | -0.01(-0.13%) |
Aug 24, 2004 | 7.550 | 7.740 | 7.500 | 7.700 | 25,300 | +0.11(+1.45%) |
Aug 23, 2004 | 7.930 | 7.930 | 7.500 | 7.590 | 19,166 | +0.09(+1.20%) |
Aug 20, 2004 | 7.930 | 7.930 | 7.500 | 7.500 | 6,600 | -0.10(-1.32%) |
Aug 19, 2004 | 7.700 | 7.750 | 7.260 | 7.600 | 26,300 | +0.32(+4.40%) |
Aug 18, 2004 | 6.880 | 7.420 | 6.880 | 7.280 | 7,560 | +0.09(+1.25%) |
Aug 17, 2004 | 6.690 | 7.310 | 6.640 | 7.190 | 10,000 | +0.49(+7.31%) |
Aug 16, 2004 | 6.950 | 6.950 | 6.520 | 6.700 | 9,600 | -0.09(-1.33%) |
Aug 13, 2004 | 6.050 | 6.800 | 5.880 | 6.790 | 57,700 | +0.47(+7.44%) |
Aug 12, 2004 | 6.760 | 7.110 | 6.050 | 6.320 | 60,200 | -0.71(-10.10%) |
Aug 11, 2004 | 7.180 | 7.200 | 7.000 | 7.030 | 6,900 | -0.01(-0.14%) |
Aug 10, 2004 | 6.810 | 7.120 | 6.800 | 7.040 | 18,800 | +0.24(+3.53%) |
Aug 09, 2004 | 6.850 | 6.890 | 6.600 | 6.800 | 46,658 | -0.18(-2.58%) |
Aug 06, 2004 | 6.960 | 7.070 | 6.810 | 6.980 | 24,300 | -0.12(-1.69%) |
Aug 05, 2004 | 7.200 | 7.330 | 7.100 | 7.100 | 3,100 | -0.10(-1.39%) |
Aug 04, 2004 | 6.880 | 7.230 | 6.880 | 7.200 | 13,400 | +0.21(+3.00%) |
Aug 03, 2004 | 6.900 | 7.230 | 6.900 | 6.990 | 36,710 | -0.10(-1.41%) |