Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.77 | 10.78 | 10.43 | 10.45 | 84,461 | -0.29(-2.74%) |
Oct 28, 2004 | 10.77 | 10.81 | 10.22 | 10.75 | 80,956 | +0.01(+0.11%) |
Oct 27, 2004 | 10.47 | 10.73 | 10.27 | 10.73 | 174,179 | +0.28(+2.67%) |
Oct 26, 2004 | 10.59 | 10.69 | 10.36 | 10.45 | 223,944 | -0.18(-1.69%) |
Oct 25, 2004 | 10.81 | 10.90 | 10.59 | 10.63 | 215,884 | -0.18(-1.66%) |
Oct 22, 2004 | 10.69 | 10.95 | 10.60 | 10.81 | 132,123 | +0.13(+1.17%) |
Oct 21, 2004 | 10.79 | 10.87 | 10.61 | 10.69 | 263,897 | -0.15(-1.37%) |
Oct 20, 2004 | 10.80 | 10.88 | 10.79 | 10.84 | 227,799 | +0.04(+0.34%) |
Oct 19, 2004 | 10.91 | 10.91 | 10.75 | 10.80 | 129,670 | -0.03(-0.29%) |
Oct 18, 2004 | 10.85 | 10.91 | 10.72 | 10.83 | 197,309 | -0.07(-0.63%) |
Oct 15, 2004 | 10.81 | 10.96 | 10.76 | 10.90 | 205,019 | +0.07(+0.66%) |
Oct 14, 2004 | 10.94 | 10.94 | 10.83 | 10.83 | 522,888 | -0.12(-1.07%) |
Oct 13, 2004 | 10.85 | 11.03 | 10.68 | 10.95 | 374,292 | +0.35(+3.34%) |
Oct 12, 2004 | 10.34 | 10.69 | 10.27 | 10.59 | 432,469 | +0.38(+3.69%) |
Oct 11, 2004 | 10.32 | 10.33 | 10.18 | 10.22 | 238,313 | -0.07(-0.69%) |
Oct 08, 2004 | 10.29 | 10.40 | 10.15 | 10.29 | 223,944 | -0.01(-0.08%) |
Oct 07, 2004 | 10.45 | 10.46 | 10.28 | 10.29 | 343,101 | -0.18(-1.69%) |
Oct 06, 2004 | 10.36 | 10.49 | 10.35 | 10.47 | 227,099 | +0.13(+1.30%) |
Oct 05, 2004 | 10.42 | 10.46 | 10.24 | 10.34 | 237,963 | -0.10(-0.98%) |
Oct 04, 2004 | 10.39 | 10.47 | 10.26 | 10.44 | 375,344 | +0.08(+0.80%) |
Oct 01, 2004 | 9.644 | 10.38 | 9.644 | 10.36 | 430,366 | +0.60(+6.14%) |
Sep 30, 2004 | 9.570 | 9.776 | 9.556 | 9.759 | 144,390 | +0.10(+1.00%) |
Sep 29, 2004 | 9.559 | 9.670 | 9.390 | 9.662 | 128,969 | +0.18(+1.93%) |
Sep 28, 2004 | 9.302 | 9.536 | 9.182 | 9.479 | 180,838 | +0.26(+2.85%) |
Sep 27, 2004 | 9.025 | 9.316 | 8.988 | 9.216 | 127,567 | -0.09(-0.92%) |
Sep 24, 2004 | 9.262 | 9.390 | 9.262 | 9.302 | 116,353 | +0.03(+0.37%) |
Sep 23, 2004 | 9.108 | 9.308 | 9.034 | 9.268 | 149,997 | +0.28(+3.11%) |
Sep 22, 2004 | 9.302 | 9.302 | 8.980 | 8.988 | 130,722 | -0.24(-2.57%) |
Sep 21, 2004 | 9.011 | 9.245 | 8.945 | 9.225 | 530,598 | +0.24(+2.63%) |
Sep 20, 2004 | 9.054 | 9.145 | 8.931 | 8.988 | 384,456 | -0.13(-1.38%) |
Sep 17, 2004 | 9.690 | 9.690 | 9.005 | 9.114 | 271,607 | -0.14(-1.48%) |
Sep 16, 2004 | 9.582 | 9.616 | 9.151 | 9.251 | 228,500 | -0.30(-3.11%) |
Sep 15, 2004 | 9.670 | 9.670 | 9.485 | 9.547 | 118,455 | -0.09(-0.92%) |
Sep 14, 2004 | 9.453 | 9.756 | 9.325 | 9.636 | 188,898 | +0.22(+2.36%) |
Sep 13, 2004 | 9.422 | 9.530 | 9.408 | 9.413 | 219,388 | -0.05(-0.51%) |
Sep 10, 2004 | 9.399 | 9.582 | 9.319 | 9.462 | 112,848 | -0.03(-0.30%) |
Sep 09, 2004 | 9.390 | 9.493 | 9.145 | 9.490 | 138,432 | +0.14(+1.53%) |
Sep 08, 2004 | 9.102 | 9.385 | 9.102 | 9.348 | 208,174 | +0.25(+2.73%) |
Sep 07, 2004 | 9.020 | 9.131 | 9.017 | 9.099 | 111,797 | +0.10(+1.11%) |
Sep 03, 2004 | 8.971 | 9.128 | 8.951 | 9.000 | 137,731 | +0.04(+0.48%) |
Sep 02, 2004 | 8.962 | 8.962 | 8.831 | 8.957 | 209,575 | +0.07(+0.74%) |
Sep 01, 2004 | 8.554 | 8.917 | 8.466 | 8.891 | 213,431 | +0.41(+4.81%) |
Aug 31, 2004 | 8.697 | 8.845 | 8.483 | 8.483 | 120,208 | -0.24(-2.72%) |
Aug 30, 2004 | 8.817 | 8.860 | 8.706 | 8.720 | 88,666 | -0.18(-2.02%) |
Aug 27, 2004 | 8.988 | 8.994 | 8.694 | 8.900 | 569,499 | -0.17(-1.89%) |
Aug 26, 2004 | 8.940 | 9.137 | 8.940 | 9.071 | 243,570 | +0.01(+0.09%) |
Aug 25, 2004 | 9.017 | 9.065 | 8.920 | 9.062 | 97,077 | +0.06(+0.63%) |
Aug 24, 2004 | 9.071 | 9.099 | 8.954 | 9.005 | 144,039 | +0.02(+0.19%) |
Aug 23, 2004 | 9.040 | 9.068 | 8.917 | 8.988 | 321,022 | -0.14(-1.56%) |
Aug 20, 2004 | 9.117 | 9.279 | 8.960 | 9.131 | 230,603 | +0.03(+0.28%) |
Aug 19, 2004 | 9.393 | 9.393 | 8.994 | 9.105 | 265,649 | -0.33(-3.45%) |
Aug 18, 2004 | 9.131 | 9.468 | 9.074 | 9.430 | 213,806 | +0.25(+2.74%) |
Aug 17, 2004 | 9.040 | 9.216 | 9.000 | 9.179 | 131,773 | +0.14(+1.55%) |
Aug 16, 2004 | 8.689 | 9.045 | 8.689 | 9.040 | 164,366 | +0.35(+3.97%) |
Aug 13, 2004 | 8.629 | 8.746 | 8.586 | 8.694 | 78,503 | +0.13(+1.53%) |
Aug 12, 2004 | 8.583 | 8.614 | 8.495 | 8.563 | 149,296 | -0.08(-0.96%) |
Aug 11, 2004 | 8.720 | 8.720 | 8.492 | 8.646 | 174,880 | -0.04(-0.43%) |
Aug 10, 2004 | 8.429 | 8.703 | 8.409 | 8.683 | 159,459 | +0.34(+4.11%) |
Aug 09, 2004 | 8.492 | 8.611 | 8.144 | 8.340 | 193,454 | -0.17(-2.04%) |
Aug 06, 2004 | 8.654 | 8.657 | 8.340 | 8.514 | 389,012 | -0.15(-1.68%) |
Aug 05, 2004 | 9.025 | 9.025 | 8.660 | 8.660 | 379,549 | -0.30(-3.37%) |
Aug 04, 2004 | 8.874 | 9.071 | 8.709 | 8.962 | 388,661 | +0.06(+0.71%) |
Aug 03, 2004 | 9.145 | 9.145 | 8.817 | 8.900 | 164,716 | -0.33(-3.59%) |