Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.986 | 10.01 | 9.885 | 9.885 | 39,020,184 | -0.07(-0.71%) |
Oct 28, 2004 | 9.965 | 10.04 | 9.796 | 9.955 | 60,783,024 | -0.01(-0.05%) |
Oct 27, 2004 | 9.799 | 9.981 | 9.758 | 9.960 | 34,723,552 | +0.10(+1.03%) |
Oct 26, 2004 | 9.778 | 9.910 | 9.672 | 9.859 | 35,878,604 | +0.03(+0.31%) |
Oct 25, 2004 | 9.799 | 9.852 | 9.740 | 9.829 | 24,017,960 | -0.02(-0.23%) |
Oct 22, 2004 | 10.06 | 10.07 | 9.806 | 9.852 | 36,017,840 | -0.21(-2.06%) |
Oct 21, 2004 | 10.14 | 10.15 | 9.940 | 10.06 | 25,053,156 | -0.06(-0.62%) |
Oct 20, 2004 | 10.09 | 10.15 | 10.02 | 10.12 | 26,094,284 | -0.07(-0.67%) |
Oct 19, 2004 | 10.31 | 10.31 | 10.14 | 10.19 | 27,163,102 | -0.13(-1.27%) |
Oct 18, 2004 | 10.31 | 10.32 | 10.24 | 10.32 | 18,934,148 | -0.01(-0.10%) |
Oct 15, 2004 | 10.31 | 10.43 | 10.30 | 10.33 | 25,436,458 | +0.03(+0.24%) |
Oct 14, 2004 | 10.39 | 10.40 | 10.22 | 10.31 | 19,635,882 | -0.08(-0.73%) |
Oct 13, 2004 | 10.49 | 10.59 | 10.35 | 10.38 | 30,318,926 | -0.07(-0.65%) |
Oct 12, 2004 | 10.29 | 10.46 | 10.24 | 10.45 | 25,740,252 | +0.12(+1.20%) |
Oct 11, 2004 | 10.34 | 10.36 | 10.27 | 10.33 | 10,837,710 | +0.03(+0.30%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.26 | 10.30 | 18,018,414 | -0.10(-0.92%) |
Oct 07, 2004 | 10.42 | 10.43 | 10.29 | 10.39 | 22,483,560 | -0.09(-0.89%) |
Oct 06, 2004 | 10.35 | 10.53 | 10.30 | 10.49 | 29,664,660 | +0.08(+0.73%) |
Oct 05, 2004 | 10.28 | 10.46 | 10.28 | 10.41 | 24,260,046 | +0.07(+0.64%) |
Oct 04, 2004 | 10.18 | 10.39 | 10.16 | 10.34 | 31,664,244 | +0.22(+2.20%) |
Oct 01, 2004 | 10.05 | 10.12 | 10.00 | 10.12 | 25,747,768 | +0.17(+1.68%) |
Sep 30, 2004 | 10.02 | 10.06 | 9.900 | 9.955 | 33,613,592 | -0.10(-1.01%) |
Sep 29, 2004 | 10.04 | 10.10 | 9.973 | 10.06 | 23,407,206 | -0.02(-0.20%) |
Sep 28, 2004 | 10.06 | 10.09 | 9.935 | 10.08 | 23,012,432 | +0.02(+0.15%) |
Sep 27, 2004 | 10.14 | 10.14 | 10.02 | 10.06 | 24,393,746 | -0.13(-1.27%) |
Sep 24, 2004 | 10.15 | 10.21 | 10.12 | 10.19 | 18,614,136 | +0.04(+0.42%) |
Sep 23, 2004 | 10.20 | 10.24 | 10.13 | 10.15 | 35,199,812 | -0.08(-0.77%) |
Sep 22, 2004 | 10.14 | 10.24 | 10.14 | 10.23 | 26,332,810 | -0.03(-0.25%) |
Sep 21, 2004 | 10.14 | 10.30 | 10.14 | 10.25 | 24,587,970 | +0.09(+0.90%) |
Sep 20, 2004 | 10.21 | 10.25 | 10.14 | 10.16 | 17,238,754 | -0.10(-0.94%) |
Sep 17, 2004 | 10.22 | 10.28 | 10.19 | 10.26 | 27,494,586 | +0.10(+0.97%) |
Sep 16, 2004 | 10.05 | 10.18 | 10.05 | 10.16 | 15,821,047 | +0.06(+0.58%) |
Sep 15, 2004 | 10.24 | 10.25 | 10.01 | 10.10 | 30,638,148 | -0.22(-2.11%) |
Sep 14, 2004 | 10.30 | 10.37 | 10.26 | 10.32 | 25,950,694 | +0.07(+0.64%) |
Sep 13, 2004 | 10.23 | 10.30 | 10.17 | 10.25 | 17,959,080 | +0.05(+0.52%) |
Sep 10, 2004 | 10.18 | 10.23 | 10.09 | 10.20 | 23,754,118 | +0.01(+0.12%) |
Sep 09, 2004 | 10.24 | 10.30 | 10.16 | 10.19 | 22,888,224 | -0.03(-0.32%) |
Sep 08, 2004 | 10.14 | 10.29 | 10.13 | 10.22 | 24,758,458 | +0.01(+0.05%) |
Sep 07, 2004 | 10.20 | 10.30 | 10.19 | 10.21 | 24,960,988 | +0.09(+0.85%) |
Sep 03, 2004 | 10.11 | 10.24 | 10.10 | 10.13 | 23,699,530 | +0.03(+0.28%) |
Sep 02, 2004 | 10.04 | 10.13 | 9.965 | 10.10 | 29,040,062 | +0.11(+1.14%) |
Sep 01, 2004 | 9.897 | 10.04 | 9.859 | 9.986 | 25,229,578 | +0.06(+0.64%) |
Aug 31, 2004 | 9.867 | 9.922 | 9.844 | 9.922 | 24,573,730 | +0.06(+0.56%) |
Aug 30, 2004 | 9.806 | 9.912 | 9.796 | 9.867 | 17,742,310 | +0.02(+0.18%) |
Aug 27, 2004 | 9.819 | 9.872 | 9.789 | 9.849 | 16,350,314 | -0.01(-0.13%) |
Aug 26, 2004 | 9.872 | 9.882 | 9.789 | 9.862 | 17,122,854 | -0.04(-0.41%) |
Aug 25, 2004 | 9.864 | 9.933 | 9.746 | 9.902 | 24,407,592 | -0.03(-0.31%) |
Aug 24, 2004 | 10.04 | 10.04 | 9.839 | 9.933 | 22,247,408 | -0.04(-0.43%) |
Aug 23, 2004 | 10.04 | 10.05 | 9.925 | 9.976 | 18,599,500 | -0.04(-0.35%) |
Aug 20, 2004 | 9.948 | 10.05 | 9.930 | 10.01 | 22,882,290 | +0.09(+0.89%) |
Aug 19, 2004 | 9.892 | 9.983 | 9.872 | 9.922 | 21,124,000 | +0.03(+0.31%) |
Aug 18, 2004 | 9.809 | 9.897 | 9.778 | 9.892 | 20,100,276 | +0.05(+0.54%) |
Aug 17, 2004 | 9.900 | 9.933 | 9.771 | 9.839 | 19,329,714 | -0.06(-0.61%) |
Aug 16, 2004 | 9.852 | 9.955 | 9.799 | 9.900 | 22,766,390 | +0.02(+0.23%) |
Aug 13, 2004 | 9.907 | 9.907 | 9.806 | 9.877 | 17,241,128 | +0.02(+0.18%) |
Aug 12, 2004 | 9.935 | 9.986 | 9.811 | 9.859 | 25,334,402 | -0.10(-1.02%) |
Aug 11, 2004 | 9.844 | 10.03 | 9.824 | 9.960 | 33,109,642 | +0.08(+0.79%) |
Aug 10, 2004 | 9.703 | 9.910 | 9.697 | 9.882 | 27,667,844 | +0.19(+1.96%) |
Aug 09, 2004 | 9.720 | 9.814 | 9.655 | 9.692 | 20,442,836 | -0.00(-0.03%) |
Aug 06, 2004 | 9.708 | 9.831 | 9.657 | 9.695 | 24,072,548 | -0.07(-0.75%) |
Aug 05, 2004 | 9.801 | 9.862 | 9.743 | 9.768 | 29,566,956 | -0.13(-1.35%) |
Aug 04, 2004 | 9.869 | 9.968 | 9.796 | 9.902 | 29,176,136 | +0.03(+0.33%) |
Aug 03, 2004 | 9.834 | 10.06 | 9.816 | 9.869 | 49,873,320 | +0.09(+0.88%) |