Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.06 | 10.38 | 10.06 | 10.35 | 52,200 | +0.24(+2.37%) |
Oct 28, 2004 | 10.25 | 10.72 | 10.01 | 10.11 | 88,300 | -0.30(-2.88%) |
Oct 27, 2004 | 11.00 | 11.47 | 10.00 | 10.41 | 163,300 | -0.55(-5.02%) |
Oct 26, 2004 | 11.66 | 12.08 | 10.70 | 10.96 | 222,100 | -0.91(-7.67%) |
Oct 25, 2004 | 10.80 | 12.60 | 10.53 | 11.87 | 785,100 | +1.79(+17.76%) |
Oct 22, 2004 | 10.12 | 10.57 | 10.05 | 10.08 | 20,400 | -0.44(-4.18%) |
Oct 21, 2004 | 9.950 | 10.58 | 9.950 | 10.52 | 42,800 | +0.47(+4.68%) |
Oct 20, 2004 | 10.20 | 10.72 | 9.810 | 10.05 | 41,100 | -0.26(-2.52%) |
Oct 19, 2004 | 10.93 | 11.20 | 10.21 | 10.31 | 79,700 | -0.63(-5.76%) |
Oct 18, 2004 | 11.30 | 11.50 | 10.86 | 10.94 | 35,000 | -0.16(-1.44%) |
Oct 15, 2004 | 11.79 | 11.79 | 11.00 | 11.10 | 29,300 | -0.05(-0.45%) |
Oct 14, 2004 | 11.03 | 11.80 | 10.97 | 11.15 | 40,900 | +0.13(+1.18%) |
Oct 13, 2004 | 12.15 | 12.15 | 10.86 | 11.02 | 104,500 | -0.61(-5.25%) |
Oct 12, 2004 | 11.61 | 12.03 | 11.24 | 11.63 | 85,400 | -0.12(-1.02%) |
Oct 11, 2004 | 11.75 | 12.30 | 11.71 | 11.75 | 64,700 | -0.24(-1.99%) |
Oct 08, 2004 | 12.46 | 12.90 | 11.70 | 11.99 | 130,900 | -0.35(-2.84%) |
Oct 07, 2004 | 12.53 | 13.36 | 12.11 | 12.34 | 309,600 | -0.34(-2.68%) |
Oct 06, 2004 | 11.39 | 13.13 | 11.02 | 12.68 | 470,700 | +1.31(+11.52%) |
Oct 05, 2004 | 11.90 | 12.66 | 11.03 | 11.37 | 368,400 | -0.27(-2.32%) |
Oct 04, 2004 | 10.41 | 11.75 | 10.41 | 11.64 | 386,600 | +1.30(+12.57%) |
Oct 01, 2004 | 10.26 | 10.61 | 10.01 | 10.34 | 46,000 | -0.06(-0.58%) |
Sep 30, 2004 | 10.90 | 11.30 | 10.14 | 10.40 | 86,300 | -0.25(-2.34%) |
Sep 29, 2004 | 10.37 | 11.24 | 9.760 | 10.65 | 186,300 | +0.46(+4.51%) |
Sep 28, 2004 | 10.51 | 10.63 | 9.770 | 10.19 | 131,300 | -0.31(-2.96%) |
Sep 27, 2004 | 10.70 | 10.90 | 10.33 | 10.50 | 83,700 | -0.38(-3.49%) |
Sep 24, 2004 | 10.81 | 11.18 | 10.74 | 10.88 | 54,600 | +0.18(+1.68%) |
Sep 23, 2004 | 11.06 | 11.32 | 10.55 | 10.70 | 161,800 | -0.55(-4.89%) |
Sep 22, 2004 | 11.98 | 11.98 | 11.11 | 11.25 | 220,000 | -0.59(-4.98%) |
Sep 21, 2004 | 10.67 | 12.26 | 10.35 | 11.84 | 712,600 | +0.97(+8.93%) |
Sep 20, 2004 | 10.89 | 11.20 | 10.27 | 10.87 | 227,300 | -0.18(-1.64%) |
Sep 17, 2004 | 9.900 | 11.64 | 9.900 | 11.05 | 780,200 | +0.76(+7.40%) |
Sep 16, 2004 | 10.00 | 11.00 | 9.660 | 10.29 | 280,819 | +0.34(+3.41%) |
Sep 15, 2004 | 10.74 | 11.65 | 9.610 | 9.950 | 1,342,700 | -0.76(-7.10%) |
Sep 14, 2004 | 7.990 | 10.84 | 7.820 | 10.71 | 1,489,400 | +2.81(+35.57%) |
Sep 13, 2004 | 7.560 | 8.320 | 7.550 | 7.900 | 22,300 | -0.09(-1.13%) |
Sep 10, 2004 | 8.170 | 8.250 | 7.670 | 7.990 | 14,485 | +0.02(+0.25%) |
Sep 09, 2004 | 7.560 | 8.350 | 7.560 | 7.970 | 41,800 | +0.17(+2.18%) |
Sep 08, 2004 | 7.560 | 7.990 | 7.560 | 7.800 | 21,862 | -0.21(-2.62%) |
Sep 07, 2004 | 8.010 | 8.320 | 7.820 | 8.010 | 19,300 | +0.02(+0.26%) |
Sep 03, 2004 | 8.021 | 8.150 | 7.800 | 7.989 | 17,700 | -0.27(-3.28%) |
Sep 02, 2004 | 8.500 | 8.500 | 7.920 | 8.260 | 30,900 | +0.22(+2.74%) |
Sep 01, 2004 | 8.300 | 8.300 | 7.790 | 8.040 | 30,200 | -0.11(-1.35%) |
Aug 31, 2004 | 8.250 | 8.400 | 7.520 | 8.150 | 55,700 | +0.35(+4.49%) |
Aug 30, 2004 | 7.500 | 7.850 | 7.420 | 7.800 | 39,200 | +0.12(+1.56%) |
Aug 27, 2004 | 7.400 | 7.940 | 7.400 | 7.680 | 12,900 | +0.03(+0.39%) |
Aug 26, 2004 | 7.990 | 7.990 | 7.420 | 7.650 | 40,500 | -0.21(-2.67%) |
Aug 25, 2004 | 7.360 | 8.250 | 7.360 | 7.860 | 88,500 | +0.26(+3.42%) |
Aug 24, 2004 | 7.710 | 8.000 | 7.330 | 7.600 | 39,300 | -0.04(-0.52%) |
Aug 23, 2004 | 7.010 | 8.000 | 7.010 | 7.640 | 57,700 | +0.36(+4.95%) |
Aug 20, 2004 | 7.120 | 7.580 | 6.680 | 7.280 | 50,014 | +0.42(+6.12%) |
Aug 19, 2004 | 6.110 | 7.220 | 6.100 | 6.860 | 92,000 | +0.36(+5.54%) |
Aug 18, 2004 | 6.319 | 6.860 | 5.980 | 6.500 | 53,700 | +0.38(+6.21%) |
Aug 17, 2004 | 6.240 | 6.390 | 6.108 | 6.120 | 46,500 | +0.11(+1.83%) |
Aug 16, 2004 | 5.820 | 6.260 | 5.680 | 6.010 | 66,900 | +0.00(+0.00%) |
Aug 13, 2004 | 6.120 | 6.330 | 5.900 | 6.010 | 74,800 | -0.14(-2.28%) |
Aug 12, 2004 | 6.640 | 6.690 | 6.150 | 6.150 | 66,000 | -0.49(-7.38%) |
Aug 11, 2004 | 6.710 | 7.056 | 6.470 | 6.640 | 35,600 | -0.31(-4.46%) |
Aug 10, 2004 | 6.750 | 7.800 | 6.450 | 6.950 | 133,800 | +0.30(+4.51%) |
Aug 09, 2004 | 8.190 | 8.190 | 6.460 | 6.650 | 130,398 | -0.78(-10.50%) |
Aug 06, 2004 | 7.300 | 7.950 | 7.250 | 7.430 | 65,400 | -0.34(-4.38%) |
Aug 05, 2004 | 8.100 | 8.590 | 7.300 | 7.770 | 227,300 | -0.11(-1.40%) |
Aug 04, 2004 | 7.820 | 8.090 | 7.750 | 7.880 | 32,500 | -0.12(-1.50%) |
Aug 03, 2004 | 7.770 | 8.060 | 7.750 | 8.000 | 52,500 | -0.01(-0.12%) |