Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.62 | 10.67 | 10.50 | 10.58 | 175,818 | -0.29(-2.65%) |
Oct 28, 2004 | 11.04 | 11.13 | 10.65 | 10.87 | 156,492 | -0.26(-2.35%) |
Oct 27, 2004 | 10.67 | 11.16 | 10.67 | 11.13 | 212,581 | +0.34(+3.17%) |
Oct 26, 2004 | 10.31 | 11.25 | 10.18 | 10.79 | 261,006 | +0.54(+5.27%) |
Oct 25, 2004 | 9.832 | 10.34 | 9.778 | 10.25 | 143,942 | +0.48(+4.88%) |
Oct 22, 2004 | 10.07 | 10.17 | 9.724 | 9.769 | 155,160 | -0.40(-3.90%) |
Oct 21, 2004 | 9.940 | 10.20 | 9.814 | 10.17 | 140,166 | +0.32(+3.20%) |
Oct 20, 2004 | 9.769 | 9.904 | 9.463 | 9.850 | 124,616 | +0.03(+0.27%) |
Oct 19, 2004 | 10.05 | 10.35 | 9.814 | 9.823 | 99,515 | -0.23(-2.24%) |
Oct 18, 2004 | 10.04 | 10.08 | 9.922 | 10.05 | 148,273 | -0.04(-0.45%) |
Oct 15, 2004 | 9.985 | 10.35 | 9.814 | 10.09 | 151,383 | +0.11(+1.08%) |
Oct 14, 2004 | 10.26 | 10.36 | 9.976 | 9.985 | 133,279 | -0.21(-2.03%) |
Oct 13, 2004 | 10.57 | 10.61 | 10.00 | 10.19 | 238,015 | -0.29(-2.75%) |
Oct 12, 2004 | 10.40 | 10.64 | 10.35 | 10.48 | 119,618 | +0.08(+0.78%) |
Oct 11, 2004 | 10.46 | 10.58 | 10.35 | 10.40 | 105,957 | +0.03(+0.26%) |
Oct 08, 2004 | 10.80 | 10.89 | 10.34 | 10.37 | 164,711 | -0.48(-4.40%) |
Oct 07, 2004 | 11.08 | 11.09 | 10.79 | 10.85 | 185,814 | -0.23(-2.11%) |
Oct 06, 2004 | 11.01 | 11.08 | 10.86 | 11.08 | 86,187 | +0.07(+0.65%) |
Oct 05, 2004 | 11.40 | 11.43 | 11.01 | 11.01 | 137,278 | -0.30(-2.63%) |
Oct 04, 2004 | 11.25 | 11.56 | 11.11 | 11.31 | 139,388 | +0.02(+0.16%) |
Oct 01, 2004 | 11.20 | 11.29 | 11.01 | 11.29 | 214,358 | +0.08(+0.72%) |
Sep 30, 2004 | 10.89 | 11.22 | 10.85 | 11.21 | 233,684 | +0.27(+2.47%) |
Sep 29, 2004 | 10.79 | 10.97 | 10.76 | 10.94 | 261,895 | +0.10(+0.91%) |
Sep 28, 2004 | 10.73 | 10.94 | 10.67 | 10.84 | 138,389 | +0.04(+0.33%) |
Sep 27, 2004 | 11.00 | 11.04 | 10.63 | 10.80 | 201,252 | -0.18(-1.64%) |
Sep 24, 2004 | 11.27 | 11.34 | 10.97 | 10.98 | 149,384 | -0.38(-3.33%) |
Sep 23, 2004 | 11.59 | 11.66 | 11.34 | 11.36 | 229,019 | -0.22(-1.87%) |
Sep 22, 2004 | 12.60 | 12.60 | 11.58 | 11.58 | 561,219 | -0.31(-2.58%) |
Sep 21, 2004 | 11.43 | 11.97 | 11.39 | 11.88 | 374,627 | +0.49(+4.27%) |
Sep 20, 2004 | 11.45 | 11.57 | 11.35 | 11.40 | 422,608 | -0.13(-1.09%) |
Sep 17, 2004 | 11.61 | 11.65 | 11.43 | 11.52 | 239,792 | -0.09(-0.77%) |
Sep 16, 2004 | 11.70 | 11.88 | 11.48 | 11.61 | 312,208 | -0.09(-0.77%) |
Sep 15, 2004 | 11.51 | 11.70 | 11.34 | 11.70 | 362,854 | +0.24(+2.12%) |
Sep 14, 2004 | 11.43 | 11.62 | 11.16 | 11.46 | 335,754 | -0.12(-1.01%) |
Sep 13, 2004 | 11.71 | 11.71 | 11.48 | 11.58 | 403,949 | -0.14(-1.15%) |
Sep 10, 2004 | 11.57 | 11.84 | 11.42 | 11.71 | 304,766 | +0.06(+0.54%) |
Sep 09, 2004 | 11.16 | 11.91 | 11.08 | 11.65 | 541,449 | +0.66(+5.98%) |
Sep 08, 2004 | 10.17 | 11.47 | 10.12 | 10.99 | 505,686 | +0.83(+8.15%) |
Sep 07, 2004 | 10.02 | 10.20 | 9.940 | 10.17 | 173,375 | +0.23(+2.36%) |
Sep 03, 2004 | 10.11 | 10.13 | 9.895 | 9.931 | 56,643 | -0.18(-1.78%) |
Sep 02, 2004 | 9.859 | 10.11 | 9.697 | 10.11 | 105,513 | +0.17(+1.72%) |
Sep 01, 2004 | 9.724 | 9.958 | 9.634 | 9.940 | 88,964 | +0.31(+3.18%) |
Aug 31, 2004 | 9.751 | 9.769 | 9.544 | 9.634 | 92,962 | -0.03(-0.28%) |
Aug 30, 2004 | 9.814 | 9.814 | 9.553 | 9.661 | 253,565 | -0.41(-4.11%) |
Aug 27, 2004 | 9.769 | 10.09 | 9.706 | 10.07 | 101,403 | +0.22(+2.19%) |
Aug 26, 2004 | 9.598 | 9.859 | 9.571 | 9.859 | 120,840 | +0.13(+1.30%) |
Aug 25, 2004 | 9.256 | 9.805 | 9.166 | 9.733 | 202,807 | +0.39(+4.14%) |
Aug 24, 2004 | 9.166 | 9.346 | 9.094 | 9.346 | 103,625 | +0.25(+2.77%) |
Aug 23, 2004 | 9.058 | 9.229 | 8.923 | 9.094 | 287,440 | +0.04(+0.40%) |
Aug 20, 2004 | 8.779 | 9.202 | 8.770 | 9.058 | 471,477 | +0.34(+3.93%) |
Aug 19, 2004 | 8.580 | 8.779 | 8.553 | 8.715 | 166,711 | +0.14(+1.57%) |
Aug 18, 2004 | 8.418 | 8.670 | 8.328 | 8.580 | 63,752 | +0.12(+1.38%) |
Aug 17, 2004 | 8.463 | 8.535 | 8.283 | 8.463 | 133,724 | +0.07(+0.86%) |
Aug 16, 2004 | 8.247 | 8.535 | 8.238 | 8.391 | 84,632 | +0.14(+1.75%) |
Aug 13, 2004 | 8.211 | 8.247 | 8.148 | 8.247 | 69,194 | +0.13(+1.55%) |
Aug 12, 2004 | 8.283 | 8.283 | 8.112 | 8.121 | 227,464 | -0.22(-2.59%) |
Aug 11, 2004 | 8.265 | 8.373 | 7.977 | 8.337 | 108,178 | -0.02(-0.22%) |
Aug 10, 2004 | 8.130 | 8.400 | 8.130 | 8.355 | 83,633 | +0.21(+2.54%) |
Aug 09, 2004 | 8.157 | 8.274 | 8.031 | 8.148 | 102,847 | +0.08(+1.00%) |
Aug 06, 2004 | 8.481 | 8.553 | 8.067 | 8.067 | 100,515 | -0.50(-5.88%) |
Aug 05, 2004 | 8.679 | 8.706 | 8.508 | 8.571 | 148,496 | -0.07(-0.83%) |
Aug 04, 2004 | 8.869 | 8.887 | 8.625 | 8.643 | 116,731 | -0.28(-3.13%) |
Aug 03, 2004 | 9.049 | 9.148 | 8.878 | 8.923 | 95,739 | -0.07(-0.80%) |