Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.11 | 10.23 | 10.02 | 10.09 | 2,979,002 | -0.09(-0.90%) |
Oct 28, 2004 | 10.05 | 10.23 | 10.01 | 10.18 | 2,542,639 | +0.12(+1.16%) |
Oct 27, 2004 | 9.759 | 10.12 | 9.697 | 10.06 | 4,108,239 | +0.33(+3.35%) |
Oct 26, 2004 | 9.717 | 9.857 | 9.644 | 9.737 | 3,384,790 | -0.01(-0.09%) |
Oct 25, 2004 | 9.833 | 9.888 | 9.652 | 9.746 | 3,115,014 | -0.14(-1.37%) |
Oct 22, 2004 | 10.10 | 10.12 | 9.882 | 9.882 | 2,773,073 | -0.15(-1.49%) |
Oct 21, 2004 | 10.01 | 10.12 | 9.957 | 10.03 | 3,762,476 | -0.02(-0.22%) |
Oct 20, 2004 | 9.884 | 10.10 | 9.853 | 10.05 | 3,035,205 | -0.01(-0.11%) |
Oct 19, 2004 | 10.21 | 10.34 | 10.03 | 10.06 | 3,418,512 | -0.14(-1.39%) |
Oct 18, 2004 | 9.977 | 10.23 | 9.933 | 10.21 | 2,606,935 | +0.21(+2.14%) |
Oct 15, 2004 | 10.11 | 10.18 | 9.986 | 9.993 | 4,222,220 | -0.07(-0.71%) |
Oct 14, 2004 | 9.913 | 10.09 | 9.899 | 10.06 | 4,754,578 | +0.15(+1.50%) |
Oct 13, 2004 | 9.884 | 9.977 | 9.862 | 9.915 | 2,887,952 | +0.07(+0.68%) |
Oct 12, 2004 | 9.710 | 9.919 | 9.690 | 9.848 | 2,446,868 | +0.04(+0.41%) |
Oct 11, 2004 | 9.833 | 9.906 | 9.730 | 9.808 | 2,861,874 | +0.04(+0.41%) |
Oct 08, 2004 | 9.986 | 10.00 | 9.739 | 9.768 | 5,451,499 | -0.31(-3.07%) |
Oct 07, 2004 | 10.28 | 10.29 | 10.06 | 10.08 | 4,117,681 | -0.20(-1.99%) |
Oct 06, 2004 | 10.21 | 10.28 | 10.16 | 10.28 | 3,255,522 | +0.10(+1.00%) |
Oct 05, 2004 | 10.23 | 10.32 | 10.13 | 10.18 | 4,468,615 | -0.02(-0.17%) |
Oct 04, 2004 | 10.45 | 10.48 | 10.16 | 10.20 | 5,101,240 | -0.19(-1.86%) |
Oct 01, 2004 | 10.12 | 10.45 | 10.10 | 10.39 | 5,648,436 | +0.29(+2.91%) |
Sep 30, 2004 | 9.853 | 10.11 | 9.835 | 10.10 | 7,096,009 | +0.12(+1.20%) |
Sep 29, 2004 | 9.592 | 9.977 | 9.592 | 9.977 | 5,597,178 | +0.34(+3.58%) |
Sep 28, 2004 | 9.655 | 9.670 | 9.475 | 9.632 | 2,683,597 | +0.01(+0.09%) |
Sep 27, 2004 | 9.753 | 9.753 | 9.552 | 9.624 | 3,451,110 | -0.13(-1.37%) |
Sep 24, 2004 | 9.775 | 9.915 | 9.750 | 9.757 | 2,613,680 | -0.02(-0.23%) |
Sep 23, 2004 | 9.699 | 9.890 | 9.699 | 9.779 | 3,342,300 | +0.04(+0.43%) |
Sep 22, 2004 | 9.919 | 9.922 | 9.708 | 9.737 | 2,845,462 | -0.18(-1.77%) |
Sep 21, 2004 | 9.853 | 9.924 | 9.753 | 9.913 | 2,779,817 | +0.05(+0.52%) |
Sep 20, 2004 | 9.864 | 10.02 | 9.788 | 9.862 | 2,965,063 | -0.05(-0.47%) |
Sep 17, 2004 | 9.913 | 10.00 | 9.875 | 9.908 | 3,423,682 | +0.02(+0.18%) |
Sep 16, 2004 | 9.868 | 9.986 | 9.821 | 9.890 | 2,869,293 | +0.06(+0.59%) |
Sep 15, 2004 | 9.864 | 9.877 | 9.741 | 9.833 | 3,470,893 | -0.05(-0.54%) |
Sep 14, 2004 | 9.919 | 9.944 | 9.773 | 9.886 | 5,712,508 | -0.01(-0.09%) |
Sep 13, 2004 | 9.899 | 9.970 | 9.766 | 9.895 | 3,791,027 | -0.03(-0.34%) |
Sep 10, 2004 | 9.686 | 9.977 | 9.606 | 9.928 | 4,704,444 | +0.31(+3.19%) |
Sep 09, 2004 | 9.590 | 9.681 | 9.548 | 9.621 | 3,217,529 | +0.07(+0.72%) |
Sep 08, 2004 | 9.650 | 9.675 | 9.439 | 9.552 | 5,203,305 | -0.12(-1.29%) |
Sep 07, 2004 | 9.637 | 9.753 | 9.604 | 9.677 | 4,167,140 | +0.12(+1.28%) |
Sep 03, 2004 | 9.628 | 9.675 | 9.452 | 9.555 | 3,514,957 | -0.13(-1.33%) |
Sep 02, 2004 | 9.434 | 9.684 | 9.419 | 9.684 | 5,019,858 | +0.28(+2.96%) |
Sep 01, 2004 | 9.352 | 9.477 | 9.330 | 9.406 | 6,466,082 | +0.00(+0.00%) |
Aug 31, 2004 | 9.374 | 9.426 | 9.208 | 9.406 | 6,334,341 | +0.04(+0.40%) |
Aug 30, 2004 | 9.457 | 9.492 | 9.350 | 9.368 | 2,664,937 | -0.12(-1.24%) |
Aug 27, 2004 | 9.470 | 9.608 | 9.417 | 9.486 | 3,506,639 | +0.00(+0.05%) |
Aug 26, 2004 | 9.377 | 9.559 | 9.328 | 9.481 | 5,201,956 | +0.08(+0.80%) |
Aug 25, 2004 | 9.285 | 9.452 | 9.174 | 9.406 | 5,739,485 | +0.13(+1.37%) |
Aug 24, 2004 | 9.183 | 9.297 | 9.161 | 9.279 | 4,325,409 | +0.10(+1.07%) |
Aug 23, 2004 | 9.172 | 9.243 | 9.141 | 9.181 | 5,509,051 | +0.04(+0.46%) |
Aug 20, 2004 | 8.952 | 9.225 | 8.934 | 9.139 | 7,878,360 | +0.14(+1.53%) |
Aug 19, 2004 | 8.574 | 9.090 | 8.443 | 9.001 | 11,982,328 | +0.31(+3.53%) |
Aug 18, 2004 | 8.707 | 8.796 | 8.587 | 8.694 | 7,506,574 | +0.01(+0.10%) |
Aug 17, 2004 | 8.623 | 8.785 | 8.589 | 8.685 | 7,003,161 | +0.09(+1.03%) |
Aug 16, 2004 | 8.523 | 8.632 | 8.460 | 8.596 | 4,148,256 | +0.09(+1.05%) |
Aug 13, 2004 | 8.487 | 8.543 | 8.398 | 8.507 | 4,547,525 | -0.00(-0.02%) |
Aug 12, 2004 | 8.374 | 8.509 | 8.365 | 8.508 | 4,701,072 | +0.08(+0.97%) |
Aug 11, 2004 | 8.407 | 8.476 | 8.254 | 8.427 | 5,678,111 | -0.07(-0.79%) |
Aug 10, 2004 | 8.296 | 8.496 | 8.269 | 8.494 | 3,640,403 | +0.23(+2.83%) |
Aug 09, 2004 | 8.242 | 8.362 | 8.216 | 8.260 | 3,510,910 | +0.03(+0.32%) |
Aug 06, 2004 | 8.409 | 8.476 | 8.231 | 8.233 | 3,363,657 | -0.22(-2.58%) |
Aug 05, 2004 | 8.403 | 8.480 | 8.389 | 8.451 | 4,853,271 | +0.02(+0.21%) |
Aug 04, 2004 | 8.385 | 8.451 | 8.365 | 8.434 | 3,559,020 | +0.05(+0.61%) |
Aug 03, 2004 | 8.420 | 8.471 | 8.365 | 8.383 | 3,207,862 | -0.08(-1.00%) |