Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.54 | 10.64 | 10.52 | 10.62 | 891,927 | +0.12(+1.18%) |
Oct 28, 2004 | 10.53 | 10.59 | 10.46 | 10.50 | 275,432 | -0.12(-1.12%) |
Oct 27, 2004 | 10.59 | 10.67 | 10.51 | 10.62 | 510,178 | +0.09(+0.86%) |
Oct 26, 2004 | 10.40 | 10.53 | 10.36 | 10.53 | 424,382 | +0.14(+1.31%) |
Oct 25, 2004 | 10.32 | 10.41 | 10.28 | 10.39 | 556,879 | -0.07(-0.65%) |
Oct 22, 2004 | 10.73 | 10.74 | 10.41 | 10.46 | 658,951 | -0.11(-1.02%) |
Oct 21, 2004 | 10.42 | 10.60 | 10.42 | 10.57 | 572,093 | +0.20(+1.96%) |
Oct 20, 2004 | 10.24 | 10.36 | 10.15 | 10.36 | 906,256 | +0.00(+0.00%) |
Oct 19, 2004 | 10.64 | 10.73 | 10.31 | 10.36 | 558,118 | -0.31(-2.86%) |
Oct 18, 2004 | 10.64 | 10.68 | 10.51 | 10.67 | 578,461 | +0.03(+0.32%) |
Oct 15, 2004 | 10.41 | 10.63 | 10.41 | 10.63 | 627,639 | +0.29(+2.79%) |
Oct 14, 2004 | 10.31 | 10.42 | 10.28 | 10.34 | 944,466 | -0.16(-1.56%) |
Oct 13, 2004 | 10.83 | 10.83 | 10.38 | 10.51 | 1,365,841 | -0.36(-3.28%) |
Oct 12, 2004 | 10.94 | 10.94 | 10.77 | 10.86 | 883,613 | -0.14(-1.28%) |
Oct 11, 2004 | 11.01 | 11.02 | 10.93 | 11.01 | 194,058 | +0.04(+0.36%) |
Oct 08, 2004 | 11.08 | 11.09 | 10.93 | 10.97 | 772,874 | +0.06(+0.52%) |
Oct 07, 2004 | 10.89 | 10.97 | 10.83 | 10.91 | 491,780 | -0.07(-0.62%) |
Oct 06, 2004 | 11.01 | 11.03 | 10.91 | 10.98 | 497,972 | -0.08(-0.77%) |
Oct 05, 2004 | 10.99 | 11.12 | 10.94 | 11.06 | 1,866,467 | +0.05(+0.46%) |
Oct 04, 2004 | 10.92 | 11.02 | 10.91 | 11.01 | 1,994,012 | +0.20(+1.88%) |
Oct 01, 2004 | 10.57 | 10.83 | 10.57 | 10.81 | 2,482,962 | +0.33(+3.13%) |
Sep 30, 2004 | 10.46 | 10.51 | 10.41 | 10.48 | 495,849 | -0.02(-0.16%) |
Sep 29, 2004 | 10.34 | 10.50 | 10.32 | 10.50 | 552,280 | +0.18(+1.75%) |
Sep 28, 2004 | 10.10 | 10.38 | 10.07 | 10.32 | 423,143 | +0.18(+1.73%) |
Sep 27, 2004 | 10.15 | 10.19 | 10.10 | 10.14 | 976,662 | -0.05(-0.44%) |
Sep 24, 2004 | 10.12 | 10.23 | 10.10 | 10.19 | 310,989 | +0.11(+1.12%) |
Sep 23, 2004 | 10.15 | 10.18 | 10.04 | 10.07 | 494,257 | +0.01(+0.06%) |
Sep 22, 2004 | 10.21 | 10.22 | 9.977 | 10.07 | 1,811,805 | -0.14(-1.33%) |
Sep 21, 2004 | 10.18 | 10.25 | 10.07 | 10.20 | 351,145 | +0.03(+0.34%) |
Sep 20, 2004 | 10.31 | 10.31 | 10.14 | 10.17 | 675,579 | +0.05(+0.50%) |
Sep 17, 2004 | 10.07 | 10.16 | 10.03 | 10.12 | 358,044 | +0.14(+1.42%) |
Sep 16, 2004 | 9.887 | 10.00 | 9.802 | 9.977 | 516,016 | +0.21(+2.20%) |
Sep 15, 2004 | 9.780 | 9.853 | 9.729 | 9.763 | 851,063 | +0.04(+0.41%) |
Sep 14, 2004 | 9.542 | 9.723 | 9.520 | 9.723 | 312,404 | +0.20(+2.08%) |
Sep 13, 2004 | 9.593 | 9.689 | 9.525 | 9.525 | 482,405 | -0.03(-0.35%) |
Sep 10, 2004 | 9.655 | 9.655 | 9.559 | 9.559 | 1,352,043 | -0.15(-1.51%) |
Sep 09, 2004 | 9.746 | 9.751 | 9.570 | 9.706 | 676,464 | -0.02(-0.17%) |
Sep 08, 2004 | 9.830 | 9.852 | 9.723 | 9.723 | 1,224,675 | -0.09(-0.92%) |
Sep 07, 2004 | 9.695 | 9.825 | 9.666 | 9.813 | 204,142 | +0.24(+2.48%) |
Sep 03, 2004 | 9.621 | 9.678 | 9.565 | 9.576 | 571,739 | -0.03(-0.35%) |
Sep 02, 2004 | 9.474 | 9.633 | 9.469 | 9.610 | 506,463 | +0.06(+0.65%) |
Sep 01, 2004 | 9.593 | 9.655 | 9.452 | 9.548 | 765,621 | -0.07(-0.76%) |
Aug 31, 2004 | 9.587 | 9.638 | 9.520 | 9.621 | 2,834,108 | +0.07(+0.77%) |
Aug 30, 2004 | 9.429 | 9.548 | 9.327 | 9.548 | 188,928 | +0.14(+1.44%) |
Aug 27, 2004 | 9.469 | 9.486 | 9.412 | 9.412 | 513,008 | +0.02(+0.18%) |
Aug 26, 2004 | 9.486 | 9.542 | 9.384 | 9.395 | 243,236 | -0.20(-2.06%) |
Aug 25, 2004 | 9.548 | 9.644 | 9.469 | 9.593 | 534,413 | +0.08(+0.89%) |
Aug 24, 2004 | 9.666 | 9.864 | 9.469 | 9.508 | 531,583 | -0.02(-0.24%) |
Aug 23, 2004 | 9.666 | 9.666 | 9.508 | 9.531 | 709,544 | -0.16(-1.63%) |
Aug 20, 2004 | 9.661 | 9.734 | 9.582 | 9.689 | 578,461 | +0.15(+1.60%) |
Aug 19, 2004 | 9.610 | 9.661 | 9.457 | 9.536 | 409,168 | +0.07(+0.72%) |
Aug 18, 2004 | 9.152 | 9.491 | 9.135 | 9.469 | 1,155,154 | +0.27(+2.95%) |
Aug 17, 2004 | 9.135 | 9.214 | 9.113 | 9.197 | 721,042 | +0.14(+1.50%) |
Aug 16, 2004 | 8.847 | 9.067 | 8.841 | 9.062 | 557,587 | +0.21(+2.43%) |
Aug 13, 2004 | 8.937 | 8.949 | 8.847 | 8.847 | 108,439 | -0.07(-0.82%) |
Aug 12, 2004 | 8.932 | 8.943 | 8.864 | 8.920 | 479,574 | +0.10(+1.09%) |
Aug 11, 2004 | 8.858 | 8.886 | 8.779 | 8.824 | 750,408 | -0.07(-0.83%) |
Aug 10, 2004 | 8.745 | 8.898 | 8.745 | 8.898 | 304,090 | +0.23(+2.61%) |
Aug 09, 2004 | 8.734 | 8.734 | 8.649 | 8.672 | 267,118 | -0.07(-0.84%) |
Aug 06, 2004 | 8.513 | 8.751 | 8.513 | 8.745 | 569,970 | +0.24(+2.79%) |
Aug 05, 2004 | 8.768 | 8.898 | 8.508 | 8.508 | 353,091 | -0.34(-3.90%) |
Aug 04, 2004 | 8.841 | 8.937 | 8.790 | 8.852 | 2,233,357 | -0.04(-0.45%) |
Aug 03, 2004 | 8.864 | 8.926 | 8.864 | 8.892 | 338,232 | +0.02(+0.19%) |