Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.34 | 10.57 | 10.34 | 10.49 | 297,675 | +0.18(+1.72%) |
Oct 28, 2004 | 10.53 | 10.53 | 10.29 | 10.31 | 486,849 | -0.22(-2.06%) |
Oct 27, 2004 | 10.86 | 10.97 | 10.51 | 10.53 | 385,349 | -0.36(-3.31%) |
Oct 26, 2004 | 10.83 | 10.90 | 10.76 | 10.89 | 265,475 | +0.06(+0.53%) |
Oct 25, 2004 | 10.78 | 10.90 | 10.71 | 10.83 | 309,050 | +0.07(+0.64%) |
Oct 22, 2004 | 11.09 | 11.20 | 10.76 | 10.77 | 282,275 | -0.33(-2.94%) |
Oct 21, 2004 | 10.79 | 11.11 | 10.75 | 11.09 | 398,649 | +0.36(+3.35%) |
Oct 20, 2004 | 10.57 | 10.90 | 10.52 | 10.73 | 296,275 | +0.26(+2.45%) |
Oct 19, 2004 | 10.75 | 10.75 | 10.47 | 10.47 | 232,574 | -0.11(-1.08%) |
Oct 18, 2004 | 10.82 | 10.94 | 10.50 | 10.59 | 414,224 | -0.09(-0.80%) |
Oct 15, 2004 | 10.37 | 10.74 | 10.31 | 10.67 | 482,649 | +0.30(+2.92%) |
Oct 14, 2004 | 10.25 | 10.48 | 10.25 | 10.37 | 326,725 | +0.13(+1.23%) |
Oct 13, 2004 | 10.53 | 10.53 | 10.23 | 10.25 | 352,974 | -0.28(-2.66%) |
Oct 12, 2004 | 10.47 | 10.67 | 10.42 | 10.53 | 460,249 | +0.06(+0.55%) |
Oct 11, 2004 | 10.84 | 10.84 | 10.46 | 10.47 | 329,875 | -0.37(-3.43%) |
Oct 08, 2004 | 10.86 | 10.91 | 10.77 | 10.84 | 274,575 | -0.02(-0.16%) |
Oct 07, 2004 | 10.86 | 10.97 | 10.77 | 10.86 | 641,025 | +0.01(+0.11%) |
Oct 06, 2004 | 10.71 | 10.86 | 10.71 | 10.85 | 879,199 | +0.13(+1.23%) |
Oct 05, 2004 | 10.85 | 10.89 | 10.70 | 10.71 | 520,974 | -0.10(-0.90%) |
Oct 04, 2004 | 10.97 | 11.13 | 10.79 | 10.81 | 577,500 | -0.01(-0.11%) |
Oct 01, 2004 | 10.69 | 10.86 | 10.60 | 10.82 | 775,599 | +0.14(+1.28%) |
Sep 30, 2004 | 10.74 | 10.79 | 10.68 | 10.69 | 149,275 | -0.11(-1.06%) |
Sep 29, 2004 | 10.76 | 10.85 | 10.70 | 10.80 | 485,799 | -0.05(-0.47%) |
Sep 28, 2004 | 10.70 | 10.89 | 10.66 | 10.85 | 343,875 | +0.22(+2.10%) |
Sep 27, 2004 | 10.66 | 10.70 | 10.51 | 10.63 | 294,525 | -0.05(-0.43%) |
Sep 24, 2004 | 10.54 | 10.75 | 10.54 | 10.67 | 303,625 | +0.09(+0.86%) |
Sep 23, 2004 | 10.34 | 10.62 | 10.20 | 10.58 | 684,950 | +0.18(+1.76%) |
Sep 22, 2004 | 10.31 | 10.43 | 10.13 | 10.40 | 515,549 | +0.09(+0.83%) |
Sep 21, 2004 | 10.07 | 10.35 | 10.07 | 10.31 | 995,399 | +0.03(+0.28%) |
Sep 20, 2004 | 10.13 | 10.42 | 10.13 | 10.29 | 510,824 | +0.18(+1.81%) |
Sep 17, 2004 | 10.11 | 10.14 | 10.03 | 10.10 | 458,499 | -0.01(-0.11%) |
Sep 16, 2004 | 10.10 | 10.11 | 10.01 | 10.11 | 244,824 | +0.01(+0.11%) |
Sep 15, 2004 | 9.994 | 10.14 | 9.914 | 10.10 | 786,099 | +0.10(+1.03%) |
Sep 14, 2004 | 10.15 | 10.22 | 9.971 | 10.00 | 367,324 | -0.14(-1.35%) |
Sep 13, 2004 | 10.29 | 10.33 | 10.12 | 10.14 | 306,075 | -0.17(-1.66%) |
Sep 10, 2004 | 10.14 | 10.31 | 10.14 | 10.31 | 641,200 | +0.11(+1.06%) |
Sep 09, 2004 | 9.789 | 10.28 | 9.789 | 10.20 | 723,624 | +0.43(+4.39%) |
Sep 08, 2004 | 9.686 | 9.909 | 9.686 | 9.771 | 304,150 | +0.01(+0.06%) |
Sep 07, 2004 | 9.766 | 9.811 | 9.629 | 9.766 | 349,475 | -0.03(-0.29%) |
Sep 03, 2004 | 9.714 | 9.811 | 9.571 | 9.794 | 229,949 | +0.09(+0.88%) |
Sep 02, 2004 | 9.657 | 9.714 | 9.514 | 9.709 | 374,324 | +0.00(+0.00%) |
Sep 01, 2004 | 9.320 | 9.737 | 9.320 | 9.709 | 645,225 | +0.51(+5.53%) |
Aug 31, 2004 | 9.000 | 9.223 | 8.994 | 9.200 | 271,950 | +0.18(+1.96%) |
Aug 30, 2004 | 9.143 | 9.149 | 8.994 | 9.023 | 287,700 | -0.10(-1.07%) |
Aug 27, 2004 | 9.137 | 9.171 | 9.086 | 9.120 | 317,625 | -0.02(-0.19%) |
Aug 26, 2004 | 9.257 | 9.257 | 9.086 | 9.137 | 420,699 | -0.10(-1.11%) |
Aug 25, 2004 | 9.571 | 9.617 | 9.240 | 9.240 | 272,300 | -0.38(-3.98%) |
Aug 24, 2004 | 9.543 | 9.663 | 9.469 | 9.623 | 258,649 | +0.14(+1.45%) |
Aug 23, 2004 | 9.846 | 9.886 | 9.400 | 9.486 | 257,249 | -0.31(-3.15%) |
Aug 20, 2004 | 9.703 | 9.926 | 9.657 | 9.794 | 341,950 | +0.11(+1.12%) |
Aug 19, 2004 | 9.371 | 9.714 | 9.343 | 9.686 | 447,299 | +0.43(+4.63%) |
Aug 18, 2004 | 9.166 | 9.314 | 9.166 | 9.257 | 346,675 | +0.11(+1.25%) |
Aug 17, 2004 | 9.400 | 9.400 | 9.051 | 9.143 | 289,625 | -0.20(-2.14%) |
Aug 16, 2004 | 9.229 | 9.400 | 9.200 | 9.343 | 761,599 | +0.21(+2.25%) |
Aug 13, 2004 | 9.400 | 9.457 | 9.074 | 9.137 | 545,825 | -0.27(-2.91%) |
Aug 12, 2004 | 9.457 | 9.714 | 9.383 | 9.411 | 454,299 | -0.13(-1.38%) |
Aug 11, 2004 | 9.817 | 9.829 | 9.451 | 9.543 | 428,924 | -0.27(-2.79%) |
Aug 10, 2004 | 9.714 | 9.880 | 9.617 | 9.817 | 503,474 | +0.15(+1.54%) |
Aug 09, 2004 | 9.440 | 9.754 | 9.434 | 9.669 | 388,499 | +0.19(+2.05%) |
Aug 06, 2004 | 9.331 | 9.629 | 9.229 | 9.474 | 287,350 | +0.00(+0.00%) |
Aug 05, 2004 | 9.886 | 10.11 | 9.474 | 9.474 | 633,150 | -0.73(-7.11%) |
Aug 04, 2004 | 9.863 | 10.26 | 9.806 | 10.20 | 711,024 | +0.22(+2.23%) |
Aug 03, 2004 | 9.714 | 10.25 | 9.686 | 9.977 | 1,224,125 | +0.83(+9.12%) |