Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.36 | 11.43 | 11.16 | 11.20 | 62,000 | -0.06(-0.53%) |
Oct 28, 2004 | 11.50 | 11.50 | 11.25 | 11.26 | 66,200 | -0.27(-2.30%) |
Oct 27, 2004 | 11.70 | 12.08 | 11.45 | 11.53 | 146,600 | -0.13(-1.16%) |
Oct 26, 2004 | 11.55 | 11.70 | 11.40 | 11.66 | 89,000 | +0.06(+0.52%) |
Oct 25, 2004 | 11.80 | 11.82 | 11.57 | 11.60 | 47,200 | -0.22(-1.90%) |
Oct 22, 2004 | 12.12 | 12.27 | 11.79 | 11.82 | 74,600 | -0.33(-2.71%) |
Oct 21, 2004 | 11.70 | 12.32 | 11.70 | 12.15 | 98,400 | +0.46(+3.98%) |
Oct 20, 2004 | 11.21 | 11.69 | 11.19 | 11.69 | 77,200 | +0.50(+4.47%) |
Oct 19, 2004 | 10.99 | 11.35 | 10.97 | 11.19 | 85,400 | +0.17(+1.54%) |
Oct 18, 2004 | 11.18 | 11.19 | 10.97 | 11.02 | 187,600 | -0.18(-1.61%) |
Oct 15, 2004 | 11.18 | 11.32 | 11.18 | 11.20 | 51,400 | +0.06(+0.54%) |
Oct 14, 2004 | 11.05 | 11.30 | 11.05 | 11.14 | 56,800 | +0.12(+1.13%) |
Oct 13, 2004 | 11.68 | 11.68 | 10.95 | 11.02 | 80,400 | -0.66(-5.69%) |
Oct 12, 2004 | 11.57 | 11.81 | 11.57 | 11.68 | 154,800 | +0.15(+1.34%) |
Oct 11, 2004 | 11.90 | 11.90 | 11.53 | 11.53 | 58,000 | -0.36(-3.03%) |
Oct 08, 2004 | 11.86 | 11.91 | 11.70 | 11.88 | 87,400 | -0.01(-0.08%) |
Oct 07, 2004 | 11.82 | 11.95 | 11.69 | 11.89 | 191,200 | +0.14(+1.23%) |
Oct 06, 2004 | 11.47 | 11.75 | 11.38 | 11.75 | 325,000 | +0.30(+2.66%) |
Oct 05, 2004 | 11.38 | 11.49 | 11.35 | 11.45 | 77,600 | +0.13(+1.19%) |
Oct 04, 2004 | 11.29 | 11.31 | 11.18 | 11.31 | 99,200 | -0.03(-0.26%) |
Oct 01, 2004 | 11.16 | 11.37 | 11.16 | 11.34 | 96,600 | +0.19(+1.70%) |
Sep 30, 2004 | 11.15 | 11.32 | 11.15 | 11.15 | 107,200 | -0.04(-0.31%) |
Sep 29, 2004 | 11.45 | 11.54 | 11.12 | 11.19 | 106,800 | -0.30(-2.61%) |
Sep 28, 2004 | 11.55 | 11.57 | 11.44 | 11.48 | 312,200 | -0.02(-0.17%) |
Sep 27, 2004 | 11.39 | 11.61 | 11.32 | 11.51 | 189,400 | +0.12(+1.10%) |
Sep 24, 2004 | 11.15 | 11.42 | 11.15 | 11.38 | 55,200 | +0.26(+2.34%) |
Sep 23, 2004 | 11.13 | 11.22 | 11.03 | 11.12 | 64,800 | -0.07(-0.58%) |
Sep 22, 2004 | 11.38 | 11.38 | 11.14 | 11.19 | 42,600 | -0.22(-1.93%) |
Sep 21, 2004 | 11.32 | 11.43 | 11.19 | 11.40 | 90,600 | +0.14(+1.24%) |
Sep 20, 2004 | 11.07 | 11.32 | 11.07 | 11.27 | 64,000 | +0.21(+1.95%) |
Sep 17, 2004 | 11.32 | 11.38 | 10.88 | 11.05 | 100,600 | -0.19(-1.73%) |
Sep 16, 2004 | 10.97 | 11.24 | 10.97 | 11.24 | 87,400 | +0.32(+2.93%) |
Sep 15, 2004 | 11.10 | 11.30 | 10.86 | 10.93 | 41,800 | -0.15(-1.40%) |
Sep 14, 2004 | 11.32 | 11.32 | 11.00 | 11.08 | 37,800 | -0.20(-1.73%) |
Sep 13, 2004 | 11.47 | 11.47 | 11.21 | 11.28 | 74,200 | -0.13(-1.14%) |
Sep 10, 2004 | 10.88 | 11.47 | 10.79 | 11.40 | 142,200 | +0.48(+4.39%) |
Sep 09, 2004 | 10.52 | 10.97 | 10.52 | 10.93 | 43,400 | +0.43(+4.05%) |
Sep 08, 2004 | 10.47 | 10.75 | 10.46 | 10.50 | 68,400 | -0.01(-0.10%) |
Sep 07, 2004 | 10.68 | 10.72 | 10.46 | 10.51 | 95,200 | -0.24(-2.23%) |
Sep 03, 2004 | 10.68 | 10.88 | 10.65 | 10.75 | 68,600 | +0.12(+1.13%) |
Sep 02, 2004 | 10.18 | 10.70 | 10.18 | 10.63 | 124,600 | +0.46(+4.52%) |
Sep 01, 2004 | 9.870 | 10.18 | 9.725 | 10.17 | 112,600 | +0.25(+2.52%) |
Aug 31, 2004 | 9.630 | 9.925 | 9.630 | 9.920 | 60,200 | +0.29(+3.06%) |
Aug 30, 2004 | 9.380 | 9.670 | 9.380 | 9.625 | 59,400 | +0.23(+2.50%) |
Aug 27, 2004 | 9.475 | 9.475 | 9.230 | 9.390 | 62,800 | -0.06(-0.63%) |
Aug 26, 2004 | 9.275 | 9.475 | 9.275 | 9.450 | 23,400 | +0.21(+2.27%) |
Aug 25, 2004 | 9.325 | 9.360 | 9.200 | 9.240 | 47,400 | -0.04(-0.43%) |
Aug 24, 2004 | 9.550 | 9.565 | 9.030 | 9.280 | 78,800 | -0.26(-2.73%) |
Aug 23, 2004 | 9.610 | 9.610 | 9.265 | 9.540 | 149,200 | -0.07(-0.68%) |
Aug 20, 2004 | 9.555 | 9.740 | 9.400 | 9.605 | 119,000 | +0.11(+1.11%) |
Aug 19, 2004 | 9.510 | 9.730 | 9.475 | 9.500 | 22,800 | +0.04(+0.42%) |
Aug 18, 2004 | 9.415 | 9.605 | 9.300 | 9.460 | 88,200 | +0.06(+0.58%) |
Aug 17, 2004 | 9.575 | 9.575 | 9.340 | 9.405 | 85,400 | -0.17(-1.78%) |
Aug 16, 2004 | 9.285 | 9.620 | 9.285 | 9.575 | 76,400 | +0.31(+3.40%) |
Aug 13, 2004 | 9.200 | 9.315 | 9.195 | 9.260 | 62,400 | +0.10(+1.09%) |
Aug 12, 2004 | 9.200 | 9.315 | 9.025 | 9.160 | 145,200 | -0.11(-1.13%) |
Aug 11, 2004 | 9.005 | 9.450 | 9.005 | 9.265 | 72,600 | +0.26(+2.89%) |
Aug 10, 2004 | 8.785 | 9.030 | 8.785 | 9.005 | 66,200 | +0.23(+2.62%) |
Aug 09, 2004 | 9.075 | 9.075 | 8.750 | 8.775 | 158,000 | -0.25(-2.82%) |
Aug 06, 2004 | 9.350 | 9.455 | 9.030 | 9.030 | 93,800 | -0.33(-3.47%) |
Aug 05, 2004 | 9.520 | 9.710 | 9.350 | 9.355 | 226,400 | -0.20(-2.04%) |
Aug 04, 2004 | 9.650 | 9.650 | 9.505 | 9.550 | 153,800 | -0.14(-1.44%) |
Aug 03, 2004 | 9.550 | 9.800 | 9.430 | 9.690 | 82,000 | +0.16(+1.73%) |