Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.57 | 10.67 | 10.54 | 10.65 | 889,858 | +0.12(+1.18%) |
Oct 28, 2004 | 10.55 | 10.61 | 10.48 | 10.52 | 274,793 | -0.12(-1.12%) |
Oct 27, 2004 | 10.61 | 10.69 | 10.54 | 10.64 | 508,994 | +0.09(+0.86%) |
Oct 26, 2004 | 10.43 | 10.55 | 10.39 | 10.55 | 423,397 | +0.14(+1.31%) |
Oct 25, 2004 | 10.34 | 10.44 | 10.31 | 10.41 | 555,588 | -0.07(-0.65%) |
Oct 22, 2004 | 10.76 | 10.77 | 10.43 | 10.48 | 657,422 | -0.11(-1.02%) |
Oct 21, 2004 | 10.44 | 10.63 | 10.44 | 10.59 | 570,766 | +0.20(+1.96%) |
Oct 20, 2004 | 10.26 | 10.39 | 10.17 | 10.39 | 904,154 | +0.00(+0.00%) |
Oct 19, 2004 | 10.66 | 10.75 | 10.33 | 10.39 | 556,823 | -0.31(-2.86%) |
Oct 18, 2004 | 10.66 | 10.70 | 10.54 | 10.69 | 577,119 | +0.03(+0.32%) |
Oct 15, 2004 | 10.44 | 10.66 | 10.44 | 10.66 | 626,183 | +0.29(+2.79%) |
Oct 14, 2004 | 10.33 | 10.45 | 10.31 | 10.37 | 942,275 | -0.16(-1.56%) |
Oct 13, 2004 | 10.86 | 10.86 | 10.40 | 10.53 | 1,362,673 | -0.36(-3.28%) |
Oct 12, 2004 | 10.96 | 10.96 | 10.79 | 10.89 | 881,563 | -0.14(-1.28%) |
Oct 11, 2004 | 11.04 | 11.05 | 10.96 | 11.03 | 193,608 | +0.04(+0.36%) |
Oct 08, 2004 | 11.11 | 11.11 | 10.95 | 10.99 | 771,081 | +0.06(+0.52%) |
Oct 07, 2004 | 10.92 | 11.00 | 10.85 | 10.94 | 490,639 | -0.07(-0.62%) |
Oct 06, 2004 | 11.04 | 11.05 | 10.94 | 11.00 | 496,817 | -0.08(-0.77%) |
Oct 05, 2004 | 11.02 | 11.15 | 10.96 | 11.09 | 1,862,137 | +0.05(+0.46%) |
Oct 04, 2004 | 10.94 | 11.05 | 10.94 | 11.04 | 1,989,386 | +0.20(+1.88%) |
Oct 01, 2004 | 10.60 | 10.86 | 10.60 | 10.83 | 2,477,202 | +0.33(+3.13%) |
Sep 30, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 494,699 | -0.02(-0.16%) |
Sep 29, 2004 | 10.37 | 10.52 | 10.34 | 10.52 | 550,999 | +0.18(+1.75%) |
Sep 28, 2004 | 10.12 | 10.41 | 10.10 | 10.34 | 422,162 | +0.18(+1.73%) |
Sep 27, 2004 | 10.18 | 10.22 | 10.12 | 10.16 | 974,396 | -0.05(-0.44%) |
Sep 24, 2004 | 10.14 | 10.26 | 10.12 | 10.21 | 310,268 | +0.11(+1.12%) |
Sep 23, 2004 | 10.18 | 10.20 | 10.06 | 10.10 | 493,110 | +0.01(+0.06%) |
Sep 22, 2004 | 10.24 | 10.24 | 10.00 | 10.09 | 1,807,602 | -0.14(-1.33%) |
Sep 21, 2004 | 10.20 | 10.27 | 10.10 | 10.23 | 350,331 | +0.03(+0.34%) |
Sep 20, 2004 | 10.33 | 10.33 | 10.16 | 10.19 | 674,012 | +0.05(+0.49%) |
Sep 17, 2004 | 10.09 | 10.19 | 10.05 | 10.14 | 357,214 | +0.14(+1.42%) |
Sep 16, 2004 | 9.910 | 10.02 | 9.825 | 10.00 | 514,818 | +0.22(+2.20%) |
Sep 15, 2004 | 9.802 | 9.876 | 9.751 | 9.785 | 849,089 | +0.04(+0.41%) |
Sep 14, 2004 | 9.564 | 9.746 | 9.542 | 9.746 | 311,679 | +0.20(+2.08%) |
Sep 13, 2004 | 9.615 | 9.712 | 9.547 | 9.547 | 481,286 | -0.03(-0.35%) |
Sep 10, 2004 | 9.678 | 9.678 | 9.581 | 9.581 | 1,348,906 | -0.15(-1.51%) |
Sep 09, 2004 | 9.768 | 9.774 | 9.593 | 9.729 | 674,894 | -0.02(-0.17%) |
Sep 08, 2004 | 9.853 | 9.875 | 9.746 | 9.746 | 1,221,834 | -0.09(-0.92%) |
Sep 07, 2004 | 9.717 | 9.848 | 9.689 | 9.836 | 203,668 | +0.24(+2.48%) |
Sep 03, 2004 | 9.644 | 9.700 | 9.587 | 9.598 | 570,413 | -0.03(-0.35%) |
Sep 02, 2004 | 9.496 | 9.655 | 9.491 | 9.632 | 505,288 | +0.06(+0.65%) |
Sep 01, 2004 | 9.615 | 9.678 | 9.474 | 9.570 | 763,845 | -0.07(-0.76%) |
Aug 31, 2004 | 9.610 | 9.661 | 9.542 | 9.644 | 2,827,533 | +0.07(+0.77%) |
Aug 30, 2004 | 9.451 | 9.570 | 9.349 | 9.570 | 188,490 | +0.14(+1.44%) |
Aug 27, 2004 | 9.491 | 9.508 | 9.434 | 9.434 | 511,818 | +0.02(+0.18%) |
Aug 26, 2004 | 9.508 | 9.564 | 9.406 | 9.417 | 242,672 | -0.20(-2.06%) |
Aug 25, 2004 | 9.570 | 9.666 | 9.491 | 9.615 | 533,173 | +0.08(+0.89%) |
Aug 24, 2004 | 9.689 | 9.887 | 9.491 | 9.530 | 530,350 | -0.02(-0.24%) |
Aug 23, 2004 | 9.689 | 9.689 | 9.530 | 9.553 | 707,898 | -0.16(-1.63%) |
Aug 20, 2004 | 9.683 | 9.757 | 9.604 | 9.712 | 577,119 | +0.15(+1.60%) |
Aug 19, 2004 | 9.632 | 9.683 | 9.479 | 9.559 | 408,219 | +0.07(+0.72%) |
Aug 18, 2004 | 9.173 | 9.513 | 9.156 | 9.491 | 1,152,474 | +0.27(+2.95%) |
Aug 17, 2004 | 9.156 | 9.236 | 9.134 | 9.219 | 719,369 | +0.14(+1.50%) |
Aug 16, 2004 | 8.867 | 9.088 | 8.862 | 9.083 | 556,293 | +0.22(+2.43%) |
Aug 13, 2004 | 8.958 | 8.969 | 8.867 | 8.867 | 108,187 | -0.07(-0.82%) |
Aug 12, 2004 | 8.952 | 8.964 | 8.884 | 8.941 | 478,462 | +0.10(+1.09%) |
Aug 11, 2004 | 8.879 | 8.907 | 8.799 | 8.845 | 748,667 | -0.07(-0.83%) |
Aug 10, 2004 | 8.765 | 8.918 | 8.765 | 8.918 | 303,384 | +0.23(+2.61%) |
Aug 09, 2004 | 8.754 | 8.754 | 8.669 | 8.692 | 266,498 | -0.07(-0.84%) |
Aug 06, 2004 | 8.533 | 8.771 | 8.533 | 8.765 | 568,648 | +0.24(+2.79%) |
Aug 05, 2004 | 8.788 | 8.918 | 8.527 | 8.527 | 352,272 | -0.35(-3.90%) |
Aug 04, 2004 | 8.862 | 8.958 | 8.811 | 8.873 | 2,228,176 | -0.04(-0.45%) |
Aug 03, 2004 | 8.884 | 8.947 | 8.884 | 8.913 | 337,447 | +0.02(+0.19%) |