Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.916 | 9.937 | 9.752 | 9.761 | 10,507,842 | -0.07(-0.69%) |
Oct 28, 2004 | 9.923 | 9.987 | 9.818 | 9.829 | 7,766,112 | -0.06(-0.58%) |
Oct 27, 2004 | 9.859 | 9.943 | 9.788 | 9.886 | 9,880,238 | +0.15(+1.49%) |
Oct 26, 2004 | 9.707 | 9.758 | 9.585 | 9.741 | 13,514,060 | +0.19(+2.02%) |
Oct 25, 2004 | 9.562 | 9.572 | 9.373 | 9.548 | 22,918,042 | -0.04(-0.46%) |
Oct 22, 2004 | 9.933 | 9.943 | 9.535 | 9.592 | 50,653,436 | -1.09(-10.24%) |
Oct 21, 2004 | 10.68 | 10.78 | 10.40 | 10.69 | 28,690,276 | -0.15(-1.34%) |
Oct 20, 2004 | 10.88 | 10.89 | 10.67 | 10.83 | 12,205,244 | -0.10(-0.93%) |
Oct 19, 2004 | 10.98 | 11.08 | 10.89 | 10.93 | 11,242,662 | +0.06(+0.56%) |
Oct 18, 2004 | 10.74 | 10.89 | 10.68 | 10.87 | 6,216,503 | +0.17(+1.54%) |
Oct 15, 2004 | 10.64 | 10.79 | 10.57 | 10.71 | 6,957,543 | +0.24(+2.26%) |
Oct 14, 2004 | 10.72 | 10.75 | 10.42 | 10.47 | 16,589,584 | -0.30(-2.79%) |
Oct 13, 2004 | 10.63 | 10.77 | 10.63 | 10.77 | 6,774,800 | +0.29(+2.74%) |
Oct 12, 2004 | 10.40 | 10.51 | 10.36 | 10.48 | 6,277,812 | -0.13(-1.21%) |
Oct 11, 2004 | 10.61 | 10.64 | 10.55 | 10.61 | 5,416,819 | -0.01(-0.10%) |
Oct 08, 2004 | 10.61 | 10.71 | 10.57 | 10.62 | 9,570,435 | -0.09(-0.85%) |
Oct 07, 2004 | 10.80 | 10.82 | 10.68 | 10.71 | 11,601,928 | -0.12(-1.12%) |
Oct 06, 2004 | 10.69 | 10.84 | 10.64 | 10.83 | 9,900,082 | +0.01(+0.09%) |
Oct 05, 2004 | 10.74 | 10.83 | 10.73 | 10.82 | 10,470,820 | +0.04(+0.34%) |
Oct 04, 2004 | 10.78 | 10.84 | 10.74 | 10.79 | 9,699,865 | +0.05(+0.50%) |
Oct 01, 2004 | 10.65 | 10.76 | 10.65 | 10.73 | 11,030,894 | +0.19(+1.76%) |
Sep 30, 2004 | 10.53 | 10.58 | 10.40 | 10.55 | 11,766,307 | +0.04(+0.42%) |
Sep 29, 2004 | 10.35 | 10.59 | 10.35 | 10.50 | 17,877,666 | +0.23(+2.23%) |
Sep 28, 2004 | 10.11 | 10.33 | 10.08 | 10.27 | 29,176,306 | +0.18(+1.74%) |
Sep 27, 2004 | 10.09 | 10.16 | 10.05 | 10.10 | 9,730,372 | -0.12(-1.19%) |
Sep 24, 2004 | 10.30 | 10.33 | 10.15 | 10.22 | 9,134,460 | -0.09(-0.92%) |
Sep 23, 2004 | 10.02 | 10.40 | 10.01 | 10.31 | 17,569,048 | +0.32(+3.21%) |
Sep 22, 2004 | 10.00 | 10.12 | 9.923 | 9.994 | 11,804,514 | +0.02(+0.17%) |
Sep 21, 2004 | 9.825 | 10.00 | 9.720 | 9.977 | 9,561,846 | +0.30(+3.14%) |
Sep 20, 2004 | 9.606 | 9.822 | 9.582 | 9.673 | 8,458,579 | -0.08(-0.80%) |
Sep 17, 2004 | 9.754 | 9.825 | 9.633 | 9.751 | 8,775,194 | +0.18(+1.91%) |
Sep 16, 2004 | 9.386 | 9.650 | 9.379 | 9.569 | 5,311,125 | +0.09(+0.93%) |
Sep 15, 2004 | 9.633 | 9.650 | 9.464 | 9.481 | 8,321,151 | -0.29(-2.97%) |
Sep 14, 2004 | 9.599 | 9.812 | 9.582 | 9.771 | 11,418,297 | +0.11(+1.15%) |
Sep 13, 2004 | 9.454 | 9.838 | 9.430 | 9.660 | 14,271,982 | +0.34(+3.66%) |
Sep 10, 2004 | 9.265 | 9.403 | 9.207 | 9.319 | 6,542,697 | +0.22(+2.37%) |
Sep 09, 2004 | 8.995 | 9.197 | 8.890 | 9.103 | 12,890,307 | +0.29(+3.26%) |
Sep 08, 2004 | 8.978 | 9.005 | 8.795 | 8.816 | 13,537,411 | -0.06(-0.72%) |
Sep 07, 2004 | 9.008 | 9.076 | 8.832 | 8.880 | 10,097,154 | -0.11(-1.20%) |
Sep 03, 2004 | 9.157 | 9.214 | 8.927 | 8.988 | 14,103,456 | -0.49(-5.17%) |
Sep 02, 2004 | 9.319 | 9.501 | 9.295 | 9.477 | 8,485,531 | +0.14(+1.48%) |
Sep 01, 2004 | 9.197 | 9.363 | 9.194 | 9.339 | 6,008,289 | +0.21(+2.29%) |
Aug 31, 2004 | 9.123 | 9.174 | 9.008 | 9.130 | 7,348,499 | +0.00(+0.04%) |
Aug 30, 2004 | 9.160 | 9.298 | 9.123 | 9.126 | 7,785,363 | -0.06(-0.62%) |
Aug 27, 2004 | 9.001 | 9.248 | 8.981 | 9.184 | 11,341,586 | +0.10(+1.12%) |
Aug 26, 2004 | 9.123 | 9.174 | 8.995 | 9.082 | 4,457,791 | -0.12(-1.32%) |
Aug 25, 2004 | 8.964 | 9.248 | 8.951 | 9.204 | 5,714,775 | +0.25(+2.75%) |
Aug 24, 2004 | 9.167 | 9.234 | 8.920 | 8.957 | 5,844,206 | -0.19(-2.10%) |
Aug 23, 2004 | 9.150 | 9.325 | 9.092 | 9.150 | 9,176,221 | +0.12(+1.38%) |
Aug 20, 2004 | 8.762 | 9.025 | 8.758 | 9.025 | 6,671,955 | +0.08(+0.94%) |
Aug 19, 2004 | 8.863 | 8.957 | 8.790 | 8.941 | 7,968,106 | +0.06(+0.68%) |
Aug 18, 2004 | 8.478 | 8.893 | 8.475 | 8.880 | 11,294,790 | +0.24(+2.73%) |
Aug 17, 2004 | 8.650 | 8.694 | 8.576 | 8.643 | 8,605,187 | +0.17(+2.03%) |
Aug 16, 2004 | 8.259 | 8.525 | 8.191 | 8.471 | 10,309,994 | +0.33(+4.06%) |
Aug 13, 2004 | 8.073 | 8.164 | 8.059 | 8.140 | 10,711,613 | +0.19(+2.42%) |
Aug 12, 2004 | 7.965 | 8.073 | 7.826 | 7.948 | 16,735,896 | -0.39(-4.70%) |
Aug 11, 2004 | 8.370 | 8.373 | 8.137 | 8.340 | 15,320,752 | -0.42(-4.74%) |
Aug 10, 2004 | 8.694 | 8.768 | 8.589 | 8.755 | 10,363,899 | +0.26(+3.06%) |
Aug 09, 2004 | 8.525 | 8.556 | 8.434 | 8.495 | 9,607,754 | -0.08(-0.98%) |
Aug 06, 2004 | 8.748 | 8.802 | 8.529 | 8.579 | 10,512,285 | -0.15(-1.66%) |
Aug 05, 2004 | 8.968 | 9.022 | 8.724 | 8.724 | 10,643,492 | -0.08(-0.88%) |
Aug 04, 2004 | 8.751 | 8.843 | 8.650 | 8.802 | 6,191,624 | +0.00(+0.00%) |
Aug 03, 2004 | 8.998 | 9.042 | 8.795 | 8.802 | 5,298,051 | -0.21(-2.36%) |