Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.26 | 11.52 | 11.13 | 11.43 | 243,532 | +0.18(+1.61%) |
Oct 28, 2004 | 11.52 | 11.52 | 11.21 | 11.25 | 249,465 | -0.25(-2.21%) |
Oct 27, 2004 | 11.41 | 11.50 | 11.28 | 11.50 | 347,705 | +0.12(+1.08%) |
Oct 26, 2004 | 11.12 | 11.40 | 11.12 | 11.38 | 256,777 | -0.02(-0.19%) |
Oct 25, 2004 | 11.30 | 11.41 | 11.11 | 11.40 | 245,325 | +0.14(+1.29%) |
Oct 22, 2004 | 11.14 | 11.34 | 11.02 | 11.26 | 396,826 | +0.14(+1.31%) |
Oct 21, 2004 | 11.23 | 11.37 | 11.09 | 11.11 | 546,394 | +0.07(+0.59%) |
Oct 20, 2004 | 10.94 | 11.08 | 10.94 | 11.05 | 666,850 | +0.20(+1.87%) |
Oct 19, 2004 | 10.82 | 10.96 | 10.80 | 10.84 | 181,717 | +0.06(+0.54%) |
Oct 18, 2004 | 10.72 | 10.86 | 10.60 | 10.78 | 204,070 | +0.22(+2.06%) |
Oct 15, 2004 | 10.68 | 10.76 | 10.52 | 10.57 | 279,820 | -0.01(-0.14%) |
Oct 14, 2004 | 10.61 | 10.70 | 10.51 | 10.58 | 183,511 | +0.06(+0.55%) |
Oct 13, 2004 | 10.81 | 10.85 | 10.39 | 10.52 | 301,207 | -0.39(-3.59%) |
Oct 12, 2004 | 11.03 | 11.03 | 10.80 | 10.91 | 223,111 | -0.07(-0.66%) |
Oct 11, 2004 | 11.08 | 11.16 | 10.87 | 10.99 | 180,889 | -0.02(-0.20%) |
Oct 08, 2004 | 11.02 | 11.05 | 10.86 | 11.01 | 253,742 | +0.12(+1.06%) |
Oct 07, 2004 | 11.01 | 11.13 | 10.87 | 10.89 | 357,088 | -0.09(-0.86%) |
Oct 06, 2004 | 11.02 | 11.08 | 10.86 | 10.99 | 251,396 | +0.01(+0.13%) |
Oct 05, 2004 | 10.70 | 11.02 | 10.70 | 10.97 | 386,615 | +0.10(+0.93%) |
Oct 04, 2004 | 11.02 | 11.02 | 10.73 | 10.87 | 425,387 | -0.09(-0.86%) |
Oct 01, 2004 | 10.97 | 11.01 | 10.78 | 10.97 | 713,762 | +0.04(+0.40%) |
Sep 30, 2004 | 10.65 | 10.93 | 10.54 | 10.92 | 879,061 | +0.38(+3.57%) |
Sep 29, 2004 | 10.63 | 10.69 | 10.39 | 10.55 | 649,878 | -0.09(-0.89%) |
Sep 28, 2004 | 10.29 | 10.70 | 10.29 | 10.64 | 759,157 | +0.31(+3.02%) |
Sep 27, 2004 | 10.18 | 10.38 | 10.03 | 10.33 | 729,630 | +0.17(+1.71%) |
Sep 24, 2004 | 9.951 | 10.18 | 9.951 | 10.15 | 459,054 | +0.22(+2.19%) |
Sep 23, 2004 | 9.683 | 9.951 | 9.683 | 9.936 | 215,108 | +0.09(+0.96%) |
Sep 22, 2004 | 9.813 | 9.864 | 9.784 | 9.842 | 400,827 | -0.06(-0.59%) |
Sep 21, 2004 | 9.603 | 9.907 | 9.603 | 9.900 | 356,260 | +0.24(+2.48%) |
Sep 20, 2004 | 9.762 | 9.762 | 9.588 | 9.661 | 349,499 | -0.04(-0.45%) |
Sep 17, 2004 | 9.349 | 9.712 | 9.349 | 9.704 | 403,449 | +0.31(+3.32%) |
Sep 16, 2004 | 9.241 | 9.451 | 9.241 | 9.393 | 523,628 | +0.09(+1.01%) |
Sep 15, 2004 | 9.306 | 9.422 | 9.212 | 9.299 | 463,745 | -0.02(-0.23%) |
Sep 14, 2004 | 9.284 | 9.436 | 9.241 | 9.320 | 893,962 | -0.09(-0.92%) |
Sep 13, 2004 | 9.574 | 9.574 | 9.364 | 9.407 | 739,978 | -0.20(-2.11%) |
Sep 10, 2004 | 9.646 | 9.857 | 9.574 | 9.610 | 555,915 | -0.09(-0.97%) |
Sep 09, 2004 | 9.726 | 9.799 | 9.654 | 9.704 | 813,107 | +0.01(+0.07%) |
Sep 08, 2004 | 9.661 | 9.755 | 9.639 | 9.697 | 489,271 | -0.01(-0.15%) |
Sep 07, 2004 | 9.734 | 9.857 | 9.639 | 9.712 | 743,704 | -0.05(-0.52%) |
Sep 03, 2004 | 9.748 | 9.828 | 9.748 | 9.762 | 378,061 | -0.04(-0.44%) |
Sep 02, 2004 | 9.864 | 9.980 | 9.791 | 9.806 | 315,556 | -0.05(-0.51%) |
Sep 01, 2004 | 9.784 | 9.878 | 9.697 | 9.857 | 312,245 | +0.06(+0.59%) |
Aug 31, 2004 | 9.632 | 9.820 | 9.632 | 9.799 | 485,408 | +0.07(+0.75%) |
Aug 30, 2004 | 9.646 | 9.799 | 9.364 | 9.726 | 625,042 | +0.03(+0.30%) |
Aug 27, 2004 | 9.849 | 9.849 | 9.675 | 9.697 | 339,013 | -0.19(-1.91%) |
Aug 26, 2004 | 9.741 | 9.900 | 9.661 | 9.886 | 596,205 | +0.04(+0.37%) |
Aug 25, 2004 | 9.719 | 9.871 | 9.668 | 9.849 | 421,800 | +0.12(+1.27%) |
Aug 24, 2004 | 9.617 | 9.777 | 9.538 | 9.726 | 626,284 | +0.04(+0.37%) |
Aug 23, 2004 | 9.668 | 9.770 | 9.654 | 9.690 | 203,104 | +0.02(+0.22%) |
Aug 20, 2004 | 9.617 | 9.784 | 9.574 | 9.668 | 365,465 | +0.01(+0.07%) |
Aug 19, 2004 | 9.610 | 9.770 | 9.567 | 9.661 | 664,228 | +0.06(+0.60%) |
Aug 18, 2004 | 9.509 | 9.639 | 9.465 | 9.603 | 660,177 | +0.14(+1.53%) |
Aug 17, 2004 | 9.451 | 9.516 | 9.270 | 9.458 | 775,163 | +0.07(+0.77%) |
Aug 16, 2004 | 9.248 | 9.451 | 9.175 | 9.386 | 732,803 | +0.13(+1.41%) |
Aug 13, 2004 | 9.219 | 9.335 | 9.168 | 9.255 | 810,071 | +0.06(+0.63%) |
Aug 12, 2004 | 9.168 | 9.241 | 9.168 | 9.197 | 460,296 | +0.00(+0.00%) |
Aug 11, 2004 | 9.154 | 9.270 | 9.146 | 9.197 | 593,721 | -0.07(-0.78%) |
Aug 10, 2004 | 9.284 | 9.371 | 9.233 | 9.270 | 599,654 | -0.01(-0.16%) |
Aug 09, 2004 | 9.081 | 9.357 | 9.081 | 9.284 | 418,509 | +0.14(+1.51%) |
Aug 06, 2004 | 9.241 | 9.313 | 9.132 | 9.146 | 591,099 | -0.15(-1.64%) |
Aug 05, 2004 | 9.393 | 9.480 | 9.255 | 9.299 | 286,443 | -0.11(-1.16%) |
Aug 04, 2004 | 9.386 | 9.480 | 9.277 | 9.407 | 251,810 | +0.09(+0.93%) |
Aug 03, 2004 | 8.980 | 9.364 | 8.936 | 9.320 | 270,713 | +0.17(+1.90%) |