Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.08 | 10.12 | 9.942 | 9.961 | 509,626 | -0.12(-1.23%) |
Oct 28, 2004 | 10.07 | 10.12 | 9.989 | 10.08 | 512,662 | +0.02(+0.19%) |
Oct 27, 2004 | 9.875 | 10.11 | 9.875 | 10.07 | 1,045,534 | +0.28(+2.83%) |
Oct 26, 2004 | 9.970 | 9.989 | 9.751 | 9.789 | 653,184 | -0.28(-2.75%) |
Oct 25, 2004 | 9.732 | 10.07 | 9.665 | 10.07 | 712,764 | +0.31(+3.13%) |
Oct 22, 2004 | 10.03 | 10.10 | 9.722 | 9.760 | 751,612 | -0.25(-2.48%) |
Oct 21, 2004 | 10.12 | 10.18 | 9.970 | 10.01 | 1,415,582 | -0.11(-1.13%) |
Oct 20, 2004 | 9.340 | 10.31 | 9.159 | 10.12 | 3,394,192 | +1.26(+14.22%) |
Oct 19, 2004 | 8.977 | 9.302 | 8.863 | 8.863 | 1,393,802 | -0.31(-3.33%) |
Oct 18, 2004 | 9.531 | 9.531 | 9.168 | 9.168 | 889,725 | -0.27(-2.83%) |
Oct 15, 2004 | 9.436 | 9.588 | 9.436 | 9.436 | 804,491 | +0.01(+0.10%) |
Oct 14, 2004 | 9.569 | 9.588 | 9.426 | 9.426 | 486,694 | -0.14(-1.50%) |
Oct 13, 2004 | 9.550 | 9.646 | 9.531 | 9.569 | 841,663 | +0.02(+0.20%) |
Oct 12, 2004 | 9.646 | 9.646 | 9.483 | 9.550 | 720,932 | -0.01(-0.10%) |
Oct 11, 2004 | 9.712 | 9.798 | 9.560 | 9.560 | 566,588 | -0.06(-0.60%) |
Oct 08, 2004 | 9.980 | 10.08 | 9.617 | 9.617 | 964,698 | -0.32(-3.27%) |
Oct 07, 2004 | 10.22 | 10.24 | 9.932 | 9.942 | 828,155 | -0.32(-3.16%) |
Oct 06, 2004 | 10.29 | 10.43 | 10.20 | 10.27 | 456,223 | -0.03(-0.28%) |
Oct 05, 2004 | 10.51 | 10.52 | 10.27 | 10.29 | 609,101 | -0.15(-1.46%) |
Oct 04, 2004 | 10.15 | 10.45 | 10.14 | 10.45 | 703,340 | +0.47(+4.69%) |
Oct 01, 2004 | 10.22 | 10.22 | 9.980 | 9.980 | 1,050,770 | -0.11(-1.14%) |
Sep 30, 2004 | 10.08 | 10.24 | 10.05 | 10.09 | 380,727 | -0.04(-0.38%) |
Sep 29, 2004 | 9.923 | 10.17 | 9.903 | 10.13 | 496,642 | +0.17(+1.73%) |
Sep 28, 2004 | 10.20 | 10.25 | 9.932 | 9.961 | 586,483 | -0.19(-1.88%) |
Sep 27, 2004 | 10.25 | 10.32 | 10.08 | 10.15 | 621,561 | -0.19(-1.85%) |
Sep 24, 2004 | 10.39 | 10.51 | 10.32 | 10.34 | 397,167 | -0.09(-0.82%) |
Sep 23, 2004 | 10.33 | 10.43 | 10.27 | 10.43 | 355,073 | +0.09(+0.83%) |
Sep 22, 2004 | 10.62 | 10.62 | 10.29 | 10.34 | 775,800 | -0.28(-2.61%) |
Sep 21, 2004 | 10.25 | 10.65 | 10.25 | 10.62 | 1,053,807 | +0.38(+3.73%) |
Sep 20, 2004 | 9.407 | 10.32 | 9.407 | 10.24 | 739,989 | +0.04(+0.37%) |
Sep 17, 2004 | 10.19 | 10.22 | 10.03 | 10.20 | 755,800 | +0.18(+1.81%) |
Sep 16, 2004 | 9.693 | 10.14 | 9.665 | 10.02 | 1,044,697 | +0.18(+1.84%) |
Sep 15, 2004 | 10.51 | 10.51 | 9.837 | 9.837 | 3,396,496 | -1.91(-16.26%) |
Sep 14, 2004 | 11.69 | 11.78 | 11.34 | 11.75 | 371,094 | +0.06(+0.49%) |
Sep 13, 2004 | 11.63 | 11.76 | 11.60 | 11.69 | 547,740 | +0.07(+0.58%) |
Sep 10, 2004 | 11.72 | 11.78 | 11.56 | 11.62 | 430,465 | -0.10(-0.81%) |
Sep 09, 2004 | 11.56 | 11.78 | 11.49 | 11.72 | 643,865 | +0.16(+1.40%) |
Sep 08, 2004 | 12.03 | 12.08 | 11.53 | 11.56 | 709,099 | -0.38(-3.20%) |
Sep 07, 2004 | 11.84 | 11.95 | 11.72 | 11.94 | 676,744 | +0.29(+2.46%) |
Sep 03, 2004 | 11.60 | 11.70 | 11.54 | 11.65 | 422,088 | -0.02(-0.16%) |
Sep 02, 2004 | 11.63 | 11.68 | 11.53 | 11.67 | 467,951 | +0.05(+0.41%) |
Sep 01, 2004 | 11.62 | 11.84 | 11.53 | 11.62 | 463,658 | +0.08(+0.66%) |
Aug 31, 2004 | 11.58 | 11.65 | 11.36 | 11.55 | 400,099 | +0.09(+0.75%) |
Aug 30, 2004 | 11.46 | 11.60 | 11.35 | 11.46 | 355,701 | -0.14(-1.23%) |
Aug 27, 2004 | 11.54 | 11.65 | 11.49 | 11.60 | 421,460 | +0.10(+0.83%) |
Aug 26, 2004 | 11.48 | 11.56 | 11.41 | 11.51 | 596,012 | +0.03(+0.25%) |
Aug 25, 2004 | 11.30 | 11.54 | 11.21 | 11.48 | 626,797 | +0.15(+1.35%) |
Aug 24, 2004 | 11.46 | 11.59 | 11.27 | 11.33 | 765,434 | -0.13(-1.17%) |
Aug 23, 2004 | 11.27 | 11.51 | 11.26 | 11.46 | 803,967 | +0.16(+1.44%) |
Aug 20, 2004 | 11.13 | 11.36 | 11.03 | 11.30 | 445,648 | +0.25(+2.25%) |
Aug 19, 2004 | 10.89 | 11.11 | 10.85 | 11.05 | 601,771 | +0.09(+0.78%) |
Aug 18, 2004 | 10.85 | 10.98 | 10.82 | 10.96 | 602,818 | +0.07(+0.61%) |
Aug 17, 2004 | 10.82 | 10.96 | 10.76 | 10.90 | 507,950 | +0.08(+0.71%) |
Aug 16, 2004 | 10.55 | 10.90 | 10.55 | 10.82 | 523,238 | +0.27(+2.53%) |
Aug 13, 2004 | 10.49 | 10.66 | 10.46 | 10.55 | 499,783 | +0.08(+0.73%) |
Aug 12, 2004 | 10.41 | 10.57 | 10.41 | 10.48 | 564,180 | -0.03(-0.27%) |
Aug 11, 2004 | 10.68 | 10.68 | 10.31 | 10.51 | 919,463 | -0.17(-1.61%) |
Aug 10, 2004 | 10.35 | 10.70 | 10.32 | 10.68 | 601,038 | +0.42(+4.10%) |
Aug 09, 2004 | 10.33 | 10.42 | 10.21 | 10.26 | 721,351 | -0.07(-0.65%) |
Aug 06, 2004 | 10.19 | 10.32 | 10.15 | 10.32 | 1,091,817 | +0.04(+0.37%) |
Aug 05, 2004 | 10.40 | 10.40 | 10.26 | 10.29 | 812,135 | -0.02(-0.19%) |
Aug 04, 2004 | 10.09 | 10.48 | 10.07 | 10.30 | 624,179 | +0.21(+2.08%) |
Aug 03, 2004 | 10.41 | 10.54 | 10.08 | 10.09 | 862,919 | -0.41(-3.91%) |