Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.36 | 10.43 | 10.30 | 10.31 | 330,846 | -0.07(-0.65%) |
Oct 28, 2004 | 10.22 | 10.56 | 10.22 | 10.37 | 929,921 | +0.10(+0.97%) |
Oct 27, 2004 | 10.10 | 10.31 | 10.10 | 10.28 | 702,814 | +0.19(+1.86%) |
Oct 26, 2004 | 10.06 | 10.14 | 9.985 | 10.09 | 359,507 | +0.01(+0.13%) |
Oct 25, 2004 | 9.983 | 10.11 | 9.951 | 10.07 | 287,231 | +0.07(+0.67%) |
Oct 22, 2004 | 10.01 | 10.24 | 9.983 | 10.01 | 464,181 | +0.01(+0.08%) |
Oct 21, 2004 | 9.999 | 10.11 | 9.927 | 9.999 | 416,205 | -0.02(-0.16%) |
Oct 20, 2004 | 9.951 | 10.03 | 9.871 | 10.02 | 253,898 | +0.07(+0.66%) |
Oct 19, 2004 | 10.05 | 10.06 | 9.903 | 9.949 | 530,226 | -0.13(-1.32%) |
Oct 18, 2004 | 10.08 | 10.13 | 9.988 | 10.08 | 347,046 | -0.01(-0.10%) |
Oct 15, 2004 | 10.00 | 10.22 | 10.00 | 10.09 | 640,820 | +0.09(+0.87%) |
Oct 14, 2004 | 9.943 | 10.05 | 9.943 | 10.01 | 346,734 | +0.07(+0.71%) |
Oct 13, 2004 | 10.07 | 10.07 | 9.887 | 9.935 | 393,152 | -0.10(-1.02%) |
Oct 12, 2004 | 10.11 | 10.12 | 9.983 | 10.04 | 650,477 | -0.08(-0.81%) |
Oct 11, 2004 | 10.15 | 10.22 | 10.08 | 10.12 | 528,357 | -0.04(-0.44%) |
Oct 08, 2004 | 10.23 | 10.23 | 10.11 | 10.16 | 961,697 | -0.11(-1.05%) |
Oct 07, 2004 | 10.34 | 10.35 | 10.26 | 10.27 | 611,847 | -0.08(-0.78%) |
Oct 06, 2004 | 10.34 | 10.39 | 10.33 | 10.35 | 317,762 | +0.05(+0.48%) |
Oct 05, 2004 | 10.43 | 10.45 | 10.30 | 10.30 | 491,908 | -0.12(-1.17%) |
Oct 04, 2004 | 10.36 | 10.48 | 10.36 | 10.42 | 385,987 | +0.09(+0.85%) |
Oct 01, 2004 | 10.32 | 10.35 | 10.24 | 10.34 | 477,889 | +0.04(+0.39%) |
Sep 30, 2004 | 10.30 | 10.35 | 10.28 | 10.30 | 616,832 | -0.01(-0.08%) |
Sep 29, 2004 | 10.17 | 10.43 | 10.16 | 10.30 | 783,501 | +0.17(+1.66%) |
Sep 28, 2004 | 10.03 | 10.16 | 10.03 | 10.14 | 1,076,964 | +0.11(+1.12%) |
Sep 27, 2004 | 10.15 | 10.15 | 10.01 | 10.02 | 444,555 | -0.13(-1.30%) |
Sep 24, 2004 | 10.12 | 10.19 | 10.09 | 10.15 | 214,956 | +0.02(+0.19%) |
Sep 23, 2004 | 10.16 | 10.17 | 10.07 | 10.14 | 292,528 | -0.03(-0.30%) |
Sep 22, 2004 | 10.18 | 10.20 | 10.11 | 10.17 | 340,503 | -0.03(-0.33%) |
Sep 21, 2004 | 10.22 | 10.23 | 10.14 | 10.20 | 646,427 | -0.01(-0.08%) |
Sep 20, 2004 | 10.19 | 10.26 | 10.16 | 10.21 | 509,353 | +0.02(+0.19%) |
Sep 17, 2004 | 10.17 | 10.24 | 10.15 | 10.19 | 215,891 | +0.02(+0.19%) |
Sep 16, 2004 | 10.12 | 10.23 | 10.12 | 10.17 | 287,231 | +0.05(+0.49%) |
Sep 15, 2004 | 10.11 | 10.16 | 10.05 | 10.12 | 402,187 | -0.01(-0.06%) |
Sep 14, 2004 | 10.16 | 10.16 | 10.07 | 10.13 | 320,254 | -0.03(-0.33%) |
Sep 13, 2004 | 10.15 | 10.18 | 10.14 | 10.16 | 214,333 | +0.02(+0.16%) |
Sep 10, 2004 | 10.12 | 10.15 | 10.03 | 10.14 | 400,317 | +0.03(+0.27%) |
Sep 09, 2004 | 10.08 | 10.16 | 10.08 | 10.12 | 275,705 | +0.05(+0.53%) |
Sep 08, 2004 | 10.19 | 10.23 | 10.03 | 10.06 | 479,446 | -0.14(-1.35%) |
Sep 07, 2004 | 10.21 | 10.27 | 10.18 | 10.20 | 396,891 | -0.01(-0.08%) |
Sep 03, 2004 | 10.19 | 10.22 | 10.12 | 10.21 | 353,588 | +0.02(+0.17%) |
Sep 02, 2004 | 9.951 | 10.21 | 9.951 | 10.19 | 353,899 | +0.25(+2.47%) |
Sep 01, 2004 | 9.922 | 9.951 | 9.887 | 9.946 | 233,648 | +0.02(+0.24%) |
Aug 31, 2004 | 9.838 | 9.951 | 9.838 | 9.922 | 248,913 | +0.08(+0.78%) |
Aug 30, 2004 | 9.853 | 9.916 | 9.774 | 9.845 | 341,749 | -0.01(-0.07%) |
Aug 27, 2004 | 9.830 | 9.869 | 9.723 | 9.851 | 403,433 | -0.00(-0.03%) |
Aug 26, 2004 | 9.646 | 9.871 | 9.646 | 9.855 | 901,571 | +0.22(+2.25%) |
Aug 25, 2004 | 9.630 | 9.643 | 9.551 | 9.638 | 567,610 | +0.01(+0.15%) |
Aug 24, 2004 | 9.381 | 9.648 | 9.381 | 9.623 | 1,165,439 | +0.27(+2.85%) |
Aug 23, 2004 | 9.177 | 9.485 | 9.169 | 9.357 | 898,456 | +0.17(+1.83%) |
Aug 20, 2004 | 9.046 | 9.245 | 9.022 | 9.188 | 371,033 | +0.14(+1.60%) |
Aug 19, 2004 | 8.999 | 9.065 | 8.964 | 9.044 | 545,803 | +0.05(+0.59%) |
Aug 18, 2004 | 9.052 | 9.052 | 8.949 | 8.991 | 788,486 | -0.08(-0.88%) |
Aug 17, 2004 | 9.068 | 9.132 | 9.049 | 9.071 | 372,591 | +0.02(+0.21%) |
Aug 16, 2004 | 9.022 | 9.116 | 9.022 | 9.052 | 419,009 | +0.05(+0.61%) |
Aug 13, 2004 | 9.028 | 9.054 | 8.986 | 8.997 | 415,894 | -0.03(-0.36%) |
Aug 12, 2004 | 9.116 | 9.142 | 8.986 | 9.030 | 432,405 | -0.12(-1.30%) |
Aug 11, 2004 | 9.111 | 9.166 | 8.988 | 9.148 | 415,582 | +0.04(+0.42%) |
Aug 10, 2004 | 9.099 | 9.140 | 9.065 | 9.110 | 602,501 | +0.03(+0.37%) |
Aug 09, 2004 | 9.068 | 9.150 | 8.988 | 9.076 | 1,743,329 | -0.21(-2.26%) |
Aug 06, 2004 | 9.413 | 9.415 | 9.213 | 9.286 | 634,901 | -0.14(-1.51%) |
Aug 05, 2004 | 9.641 | 9.641 | 9.421 | 9.429 | 366,984 | -0.23(-2.36%) |
Aug 04, 2004 | 9.574 | 9.700 | 9.355 | 9.657 | 562,625 | +0.08(+0.84%) |
Aug 03, 2004 | 9.678 | 9.678 | 9.477 | 9.577 | 600,009 | -0.10(-1.04%) |