Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.39 | 10.57 | 10.24 | 10.38 | 6,064,082 | -0.13(-1.24%) |
Oct 28, 2004 | 10.30 | 10.64 | 10.30 | 10.51 | 7,381,031 | +0.06(+0.59%) |
Oct 27, 2004 | 10.03 | 10.46 | 9.909 | 10.45 | 9,975,012 | +0.47(+4.75%) |
Oct 26, 2004 | 10.04 | 10.06 | 9.830 | 9.977 | 6,253,175 | -0.05(-0.48%) |
Oct 25, 2004 | 9.771 | 10.18 | 9.737 | 10.03 | 9,270,794 | +0.14(+1.42%) |
Oct 22, 2004 | 10.36 | 10.39 | 9.864 | 9.885 | 10,026,291 | -0.57(-5.45%) |
Oct 21, 2004 | 9.868 | 10.61 | 9.850 | 10.45 | 12,344,354 | +0.61(+6.21%) |
Oct 20, 2004 | 9.679 | 9.988 | 9.545 | 9.843 | 6,817,831 | +0.18(+1.88%) |
Oct 19, 2004 | 9.765 | 10.08 | 9.620 | 9.662 | 8,681,663 | +0.04(+0.46%) |
Oct 18, 2004 | 9.487 | 9.638 | 9.311 | 9.617 | 5,533,806 | +0.13(+1.34%) |
Oct 15, 2004 | 9.401 | 9.610 | 9.301 | 9.490 | 6,559,686 | +0.09(+0.99%) |
Oct 14, 2004 | 9.541 | 9.583 | 9.291 | 9.397 | 5,112,791 | -0.18(-1.83%) |
Oct 13, 2004 | 9.638 | 9.802 | 9.511 | 9.572 | 7,147,068 | +0.11(+1.20%) |
Oct 12, 2004 | 9.277 | 9.528 | 9.188 | 9.459 | 4,592,130 | -0.01(-0.11%) |
Oct 11, 2004 | 9.178 | 9.541 | 9.167 | 9.469 | 4,668,466 | +0.15(+1.66%) |
Oct 08, 2004 | 9.497 | 9.541 | 9.267 | 9.315 | 6,451,300 | -0.32(-3.28%) |
Oct 07, 2004 | 9.538 | 9.864 | 9.456 | 9.631 | 5,444,650 | +0.04(+0.39%) |
Oct 06, 2004 | 9.596 | 9.672 | 9.421 | 9.593 | 7,052,668 | -0.09(-0.92%) |
Oct 05, 2004 | 9.741 | 9.854 | 9.583 | 9.682 | 4,674,293 | -0.08(-0.81%) |
Oct 04, 2004 | 9.651 | 10.01 | 9.648 | 9.761 | 7,767,957 | +0.12(+1.21%) |
Oct 01, 2004 | 9.377 | 9.689 | 9.284 | 9.644 | 5,261,093 | +0.43(+4.69%) |
Sep 30, 2004 | 9.085 | 9.387 | 9.064 | 9.212 | 6,795,688 | +0.14(+1.59%) |
Sep 29, 2004 | 8.968 | 9.181 | 8.896 | 9.068 | 7,437,555 | +0.11(+1.19%) |
Sep 28, 2004 | 9.140 | 9.181 | 8.841 | 8.961 | 8,430,511 | -0.19(-2.06%) |
Sep 27, 2004 | 9.003 | 9.315 | 8.968 | 9.150 | 8,217,235 | -0.22(-2.38%) |
Sep 24, 2004 | 9.559 | 9.651 | 9.301 | 9.373 | 7,535,160 | -0.21(-2.15%) |
Sep 23, 2004 | 9.480 | 9.696 | 9.390 | 9.579 | 6,611,839 | +0.11(+1.12%) |
Sep 22, 2004 | 9.747 | 9.751 | 9.452 | 9.473 | 5,254,100 | -0.38(-3.90%) |
Sep 21, 2004 | 9.806 | 9.902 | 9.720 | 9.857 | 6,278,523 | +0.17(+1.77%) |
Sep 20, 2004 | 9.384 | 9.919 | 9.198 | 9.686 | 8,679,624 | +0.30(+3.18%) |
Sep 17, 2004 | 9.353 | 9.438 | 9.267 | 9.387 | 7,137,162 | +0.09(+0.92%) |
Sep 16, 2004 | 9.404 | 9.469 | 9.239 | 9.301 | 5,752,909 | -0.10(-1.06%) |
Sep 15, 2004 | 9.641 | 9.692 | 9.353 | 9.401 | 6,735,085 | -0.35(-3.56%) |
Sep 14, 2004 | 9.600 | 9.768 | 9.528 | 9.747 | 10,643,975 | +0.09(+0.89%) |
Sep 13, 2004 | 9.370 | 9.874 | 9.270 | 9.662 | 10,914,940 | +0.19(+2.03%) |
Sep 10, 2004 | 9.270 | 9.541 | 9.143 | 9.469 | 8,355,922 | +0.17(+1.81%) |
Sep 09, 2004 | 9.130 | 9.387 | 8.934 | 9.301 | 11,650,625 | +0.38(+4.27%) |
Sep 08, 2004 | 8.711 | 9.143 | 8.707 | 8.920 | 10,106,124 | +0.15(+1.72%) |
Sep 07, 2004 | 8.786 | 8.879 | 8.653 | 8.769 | 7,391,811 | +0.10(+1.15%) |
Sep 03, 2004 | 8.948 | 9.154 | 8.659 | 8.670 | 13,105,387 | -0.72(-7.68%) |
Sep 02, 2004 | 9.191 | 9.438 | 9.140 | 9.390 | 10,398,941 | +0.18(+1.94%) |
Sep 01, 2004 | 8.975 | 9.250 | 8.971 | 9.212 | 6,198,982 | +0.15(+1.71%) |
Aug 31, 2004 | 9.027 | 9.085 | 8.786 | 9.058 | 4,886,986 | +0.06(+0.65%) |
Aug 30, 2004 | 9.150 | 9.198 | 8.996 | 8.999 | 3,954,633 | -0.19(-2.02%) |
Aug 27, 2004 | 9.239 | 9.301 | 9.157 | 9.184 | 3,810,118 | +0.03(+0.38%) |
Aug 26, 2004 | 9.243 | 9.250 | 8.975 | 9.150 | 6,149,451 | -0.08(-0.86%) |
Aug 25, 2004 | 9.284 | 9.342 | 9.040 | 9.229 | 11,863,609 | -0.19(-2.04%) |
Aug 24, 2004 | 9.638 | 9.703 | 9.298 | 9.421 | 7,673,556 | -0.17(-1.79%) |
Aug 23, 2004 | 9.593 | 9.737 | 9.463 | 9.593 | 7,964,334 | +0.00(+0.00%) |
Aug 20, 2004 | 9.442 | 9.665 | 9.339 | 9.593 | 6,978,371 | +0.15(+1.60%) |
Aug 19, 2004 | 9.562 | 9.593 | 9.325 | 9.442 | 7,366,171 | -0.11(-1.15%) |
Aug 18, 2004 | 9.291 | 9.572 | 9.263 | 9.552 | 9,283,614 | +0.16(+1.68%) |
Aug 17, 2004 | 9.305 | 9.569 | 9.305 | 9.394 | 6,890,963 | +0.15(+1.67%) |
Aug 16, 2004 | 9.047 | 9.342 | 9.047 | 9.239 | 6,819,579 | +0.19(+2.09%) |
Aug 13, 2004 | 8.865 | 9.092 | 8.810 | 9.051 | 7,710,559 | +0.19(+2.13%) |
Aug 12, 2004 | 8.841 | 8.996 | 8.766 | 8.862 | 7,482,424 | -0.13(-1.45%) |
Aug 11, 2004 | 8.934 | 9.027 | 8.628 | 8.992 | 11,877,595 | -0.27(-2.93%) |
Aug 10, 2004 | 9.318 | 9.572 | 9.054 | 9.263 | 10,840,643 | -0.08(-0.88%) |
Aug 09, 2004 | 9.164 | 9.432 | 9.130 | 9.346 | 6,809,382 | +0.15(+1.68%) |
Aug 06, 2004 | 9.541 | 9.559 | 9.130 | 9.191 | 6,879,308 | -0.43(-4.43%) |
Aug 05, 2004 | 9.668 | 9.857 | 9.610 | 9.617 | 5,563,525 | -0.08(-0.78%) |
Aug 04, 2004 | 9.713 | 9.833 | 9.435 | 9.692 | 5,282,654 | -0.00(-0.04%) |
Aug 03, 2004 | 9.874 | 9.933 | 9.617 | 9.696 | 4,500,351 | -0.32(-3.22%) |