Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.97 | 12.42 | 11.87 | 12.39 | 555,537 | +0.42(+3.50%) |
Oct 28, 2004 | 12.19 | 12.19 | 11.42 | 11.97 | 742,054 | -0.27(-2.24%) |
Oct 27, 2004 | 11.69 | 12.24 | 11.62 | 12.24 | 1,191,699 | +0.57(+4.87%) |
Oct 26, 2004 | 11.29 | 11.68 | 11.17 | 11.67 | 615,704 | +0.45(+4.00%) |
Oct 25, 2004 | 11.14 | 11.32 | 10.94 | 11.22 | 490,558 | +0.13(+1.17%) |
Oct 22, 2004 | 10.76 | 11.16 | 10.72 | 11.09 | 656,617 | +0.33(+3.10%) |
Oct 21, 2004 | 10.76 | 10.77 | 10.52 | 10.76 | 205,769 | +0.00(+0.00%) |
Oct 20, 2004 | 10.35 | 10.76 | 10.35 | 10.76 | 314,470 | +0.41(+3.95%) |
Oct 19, 2004 | 10.47 | 10.52 | 10.33 | 10.35 | 123,943 | -0.07(-0.72%) |
Oct 18, 2004 | 10.46 | 10.60 | 10.40 | 10.43 | 175,686 | -0.00(-0.05%) |
Oct 15, 2004 | 10.60 | 10.64 | 10.35 | 10.43 | 496,574 | -0.12(-1.13%) |
Oct 14, 2004 | 10.02 | 10.77 | 10.02 | 10.55 | 498,580 | +0.51(+5.12%) |
Oct 13, 2004 | 10.50 | 10.50 | 9.927 | 10.04 | 981,517 | -0.42(-4.01%) |
Oct 12, 2004 | 10.59 | 10.59 | 10.43 | 10.46 | 312,465 | -0.16(-1.55%) |
Oct 11, 2004 | 10.67 | 10.70 | 10.34 | 10.62 | 214,192 | -0.03(-0.28%) |
Oct 08, 2004 | 11.14 | 11.21 | 10.62 | 10.65 | 732,828 | -0.48(-4.34%) |
Oct 07, 2004 | 11.47 | 11.93 | 11.11 | 11.13 | 1,055,321 | -0.28(-2.49%) |
Oct 06, 2004 | 10.89 | 11.42 | 10.72 | 11.42 | 1,149,983 | +0.52(+4.81%) |
Oct 05, 2004 | 10.58 | 10.93 | 10.58 | 10.89 | 873,618 | +0.37(+3.51%) |
Oct 04, 2004 | 10.12 | 10.53 | 10.10 | 10.53 | 826,287 | +0.48(+4.76%) |
Oct 01, 2004 | 9.853 | 10.07 | 9.838 | 10.05 | 336,932 | +0.19(+1.97%) |
Sep 30, 2004 | 9.848 | 9.898 | 9.803 | 9.853 | 169,669 | +0.02(+0.25%) |
Sep 29, 2004 | 9.673 | 9.898 | 9.673 | 9.828 | 313,668 | +0.09(+0.97%) |
Sep 28, 2004 | 9.868 | 9.868 | 9.648 | 9.733 | 315,673 | -0.13(-1.31%) |
Sep 27, 2004 | 9.823 | 10.01 | 9.823 | 9.863 | 446,435 | -0.01(-0.15%) |
Sep 24, 2004 | 9.798 | 9.972 | 9.698 | 9.878 | 1,168,033 | +0.08(+0.81%) |
Sep 23, 2004 | 9.773 | 9.808 | 9.553 | 9.798 | 410,737 | +0.00(+0.00%) |
Sep 22, 2004 | 9.962 | 9.962 | 9.723 | 9.798 | 377,043 | -0.02(-0.25%) |
Sep 21, 2004 | 9.723 | 9.848 | 9.454 | 9.823 | 302,036 | +0.10(+1.03%) |
Sep 20, 2004 | 9.573 | 9.848 | 9.563 | 9.723 | 607,682 | +0.19(+1.99%) |
Sep 17, 2004 | 9.568 | 9.618 | 9.454 | 9.534 | 604,473 | -0.04(-0.42%) |
Sep 16, 2004 | 9.623 | 9.623 | 9.499 | 9.573 | 212,588 | -0.05(-0.52%) |
Sep 15, 2004 | 9.598 | 9.623 | 9.548 | 9.623 | 269,546 | +0.02(+0.26%) |
Sep 14, 2004 | 9.678 | 9.678 | 9.548 | 9.598 | 466,090 | -0.07(-0.77%) |
Sep 13, 2004 | 9.922 | 9.927 | 9.653 | 9.673 | 510,613 | -0.25(-2.51%) |
Sep 10, 2004 | 10.11 | 10.11 | 9.863 | 9.922 | 677,475 | -0.20(-1.97%) |
Sep 09, 2004 | 10.08 | 10.17 | 9.987 | 10.12 | 345,356 | +0.04(+0.40%) |
Sep 08, 2004 | 10.02 | 10.15 | 9.972 | 10.08 | 664,238 | -0.06(-0.64%) |
Sep 07, 2004 | 10.40 | 10.49 | 9.997 | 10.15 | 1,555,506 | -0.24(-2.35%) |
Sep 03, 2004 | 10.72 | 10.72 | 10.14 | 10.39 | 3,639,676 | +1.42(+15.84%) |
Sep 02, 2004 | 8.721 | 8.970 | 8.721 | 8.970 | 261,524 | +0.25(+2.92%) |
Sep 01, 2004 | 8.621 | 8.900 | 8.621 | 8.716 | 1,249,057 | +0.09(+1.10%) |
Aug 31, 2004 | 8.621 | 8.621 | 8.506 | 8.621 | 313,267 | +0.01(+0.12%) |
Aug 30, 2004 | 8.551 | 8.860 | 8.511 | 8.611 | 537,086 | +0.04(+0.47%) |
Aug 27, 2004 | 8.516 | 8.576 | 8.476 | 8.571 | 563,961 | +0.05(+0.64%) |
Aug 26, 2004 | 8.586 | 8.606 | 8.476 | 8.516 | 543,905 | -0.10(-1.21%) |
Aug 25, 2004 | 8.476 | 8.721 | 8.466 | 8.621 | 1,385,836 | +0.26(+3.16%) |
Aug 24, 2004 | 8.496 | 8.496 | 8.078 | 8.357 | 734,834 | -0.13(-1.59%) |
Aug 23, 2004 | 8.796 | 8.850 | 8.491 | 8.491 | 855,969 | -0.26(-3.02%) |
Aug 20, 2004 | 8.556 | 8.821 | 8.556 | 8.756 | 250,292 | +0.21(+2.51%) |
Aug 19, 2004 | 8.601 | 8.691 | 8.471 | 8.541 | 267,941 | +4.32(+102.48%) |
Aug 17, 2004 | 4.400 | 4.400 | 4.216 | 4.218 | 378,046 | -0.14(-3.31%) |
Aug 16, 2004 | 4.258 | 4.400 | 4.258 | 4.363 | 271,551 | +0.11(+2.52%) |
Aug 13, 2004 | 4.188 | 4.313 | 4.188 | 4.256 | 332,721 | +0.08(+1.91%) |
Aug 12, 2004 | 4.191 | 4.268 | 4.134 | 4.176 | 740,650 | -0.01(-0.36%) |
Aug 11, 2004 | 4.188 | 4.238 | 4.134 | 4.191 | 227,229 | -0.01(-0.18%) |
Aug 10, 2004 | 4.089 | 4.313 | 4.089 | 4.198 | 394,291 | +0.13(+3.12%) |
Aug 09, 2004 | 4.039 | 4.081 | 3.934 | 4.071 | 297,623 | +0.02(+0.49%) |
Aug 06, 2004 | 4.183 | 4.186 | 4.044 | 4.051 | 274,961 | -0.13(-3.16%) |
Aug 05, 2004 | 4.480 | 4.480 | 4.176 | 4.183 | 529,465 | -0.29(-6.57%) |
Aug 04, 2004 | 4.463 | 4.520 | 4.430 | 4.478 | 441,622 | -0.01(-0.22%) |
Aug 03, 2004 | 4.515 | 4.537 | 4.453 | 4.488 | 174,483 | -0.03(-0.61%) |