Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.710 | 9.750 | 9.300 | 9.365 | 346,100 | -0.32(-3.35%) |
Oct 28, 2004 | 9.230 | 9.690 | 9.210 | 9.690 | 556,600 | +0.43(+4.64%) |
Oct 27, 2004 | 8.400 | 9.390 | 8.250 | 9.260 | 3,058,000 | +0.30(+3.35%) |
Oct 26, 2004 | 9.520 | 9.520 | 8.900 | 8.960 | 538,400 | -0.55(-5.78%) |
Oct 25, 2004 | 9.600 | 9.700 | 9.380 | 9.510 | 512,800 | -0.16(-1.65%) |
Oct 22, 2004 | 9.860 | 10.00 | 9.580 | 9.670 | 301,500 | -0.30(-3.01%) |
Oct 21, 2004 | 9.710 | 10.17 | 9.640 | 9.970 | 305,400 | +0.18(+1.84%) |
Oct 20, 2004 | 9.710 | 9.920 | 9.680 | 9.790 | 234,200 | +0.01(+0.10%) |
Oct 19, 2004 | 9.840 | 10.17 | 9.680 | 9.780 | 198,800 | +0.02(+0.20%) |
Oct 18, 2004 | 9.600 | 9.890 | 9.480 | 9.760 | 290,200 | +0.16(+1.67%) |
Oct 15, 2004 | 9.740 | 9.960 | 9.600 | 9.600 | 227,800 | -0.03(-0.31%) |
Oct 14, 2004 | 10.00 | 10.00 | 9.590 | 9.630 | 461,800 | -0.37(-3.70%) |
Oct 13, 2004 | 10.25 | 10.30 | 9.970 | 10.00 | 427,200 | -0.01(-0.10%) |
Oct 12, 2004 | 9.940 | 10.13 | 9.800 | 10.01 | 266,200 | -0.04(-0.40%) |
Oct 11, 2004 | 10.00 | 10.10 | 9.950 | 10.05 | 146,100 | +0.05(+0.50%) |
Oct 08, 2004 | 9.910 | 10.16 | 9.850 | 10.00 | 551,300 | -0.17(-1.67%) |
Oct 07, 2004 | 10.32 | 10.54 | 10.12 | 10.17 | 357,800 | -0.13(-1.26%) |
Oct 06, 2004 | 10.45 | 10.46 | 9.910 | 10.30 | 852,100 | -0.10(-0.96%) |
Oct 05, 2004 | 9.440 | 10.42 | 9.440 | 10.40 | 1,278,900 | +0.85(+8.90%) |
Oct 04, 2004 | 9.560 | 9.600 | 9.230 | 9.550 | 761,800 | +0.24(+2.58%) |
Oct 01, 2004 | 9.090 | 9.440 | 8.900 | 9.310 | 1,260,300 | +0.42(+4.72%) |
Sep 30, 2004 | 9.040 | 9.050 | 8.680 | 8.890 | 717,800 | -0.13(-1.44%) |
Sep 29, 2004 | 8.990 | 9.160 | 8.840 | 9.020 | 635,000 | +0.02(+0.22%) |
Sep 28, 2004 | 9.340 | 9.370 | 8.900 | 9.000 | 1,046,500 | -0.45(-4.76%) |
Sep 27, 2004 | 9.700 | 9.840 | 9.380 | 9.450 | 502,500 | -0.37(-3.77%) |
Sep 24, 2004 | 10.30 | 10.30 | 9.780 | 9.820 | 591,100 | -0.39(-3.82%) |
Sep 23, 2004 | 10.30 | 10.65 | 10.21 | 10.21 | 672,100 | +0.15(+1.49%) |
Sep 22, 2004 | 10.42 | 10.45 | 10.00 | 10.06 | 264,900 | -0.38(-3.64%) |
Sep 21, 2004 | 10.07 | 10.67 | 9.930 | 10.44 | 419,800 | +0.65(+6.64%) |
Sep 20, 2004 | 9.930 | 10.10 | 9.760 | 9.790 | 415,200 | -0.07(-0.71%) |
Sep 17, 2004 | 10.28 | 10.55 | 9.830 | 9.860 | 657,700 | -0.28(-2.76%) |
Sep 16, 2004 | 10.23 | 10.45 | 10.04 | 10.14 | 429,000 | -0.01(-0.10%) |
Sep 15, 2004 | 10.66 | 10.71 | 10.10 | 10.15 | 360,000 | -0.63(-5.84%) |
Sep 14, 2004 | 11.55 | 11.55 | 10.68 | 10.78 | 602,100 | -0.50(-4.43%) |
Sep 13, 2004 | 10.38 | 11.45 | 10.30 | 11.28 | 828,100 | +1.00(+9.73%) |
Sep 10, 2004 | 9.600 | 10.30 | 9.490 | 10.28 | 1,905,800 | +0.69(+7.19%) |
Sep 09, 2004 | 9.570 | 9.670 | 9.380 | 9.590 | 392,700 | -0.01(-0.10%) |
Sep 08, 2004 | 9.650 | 9.840 | 9.500 | 9.600 | 262,000 | +0.00(+0.00%) |
Sep 07, 2004 | 9.550 | 9.750 | 9.400 | 9.600 | 357,900 | +0.16(+1.69%) |
Sep 03, 2004 | 9.700 | 9.700 | 9.390 | 9.440 | 140,700 | -0.26(-2.68%) |
Sep 02, 2004 | 9.470 | 9.950 | 9.410 | 9.700 | 224,500 | +0.18(+1.89%) |
Sep 01, 2004 | 9.530 | 10.00 | 9.420 | 9.520 | 358,700 | +0.09(+0.95%) |
Aug 31, 2004 | 10.01 | 10.12 | 9.350 | 9.430 | 373,100 | -0.52(-5.23%) |
Aug 30, 2004 | 10.15 | 10.16 | 9.900 | 9.950 | 179,600 | -0.24(-2.36%) |
Aug 27, 2004 | 10.07 | 10.22 | 9.960 | 10.19 | 271,400 | +0.16(+1.60%) |
Aug 26, 2004 | 10.30 | 10.30 | 9.930 | 10.03 | 296,000 | -0.16(-1.57%) |
Aug 25, 2004 | 9.760 | 10.20 | 9.500 | 10.19 | 276,500 | +0.50(+5.16%) |
Aug 24, 2004 | 9.800 | 10.19 | 9.650 | 9.690 | 149,900 | -0.06(-0.62%) |
Aug 23, 2004 | 9.940 | 10.08 | 9.680 | 9.750 | 131,500 | -0.15(-1.52%) |
Aug 20, 2004 | 9.860 | 9.990 | 9.700 | 9.900 | 336,900 | +0.10(+1.02%) |
Aug 19, 2004 | 10.05 | 10.05 | 9.700 | 9.800 | 223,000 | -0.17(-1.71%) |
Aug 18, 2004 | 9.450 | 9.970 | 9.350 | 9.970 | 358,200 | +0.49(+5.17%) |
Aug 17, 2004 | 9.220 | 10.10 | 9.220 | 9.480 | 476,600 | +0.20(+2.16%) |
Aug 16, 2004 | 9.070 | 9.400 | 9.050 | 9.280 | 349,200 | +0.17(+1.87%) |
Aug 13, 2004 | 9.350 | 9.350 | 9.050 | 9.110 | 347,000 | +0.01(+0.11%) |
Aug 12, 2004 | 9.400 | 9.500 | 9.010 | 9.100 | 407,500 | -0.35(-3.70%) |
Aug 11, 2004 | 10.05 | 10.10 | 9.250 | 9.450 | 770,700 | -0.97(-9.31%) |
Aug 10, 2004 | 9.830 | 10.50 | 9.770 | 10.42 | 281,900 | +0.67(+6.87%) |
Aug 09, 2004 | 9.900 | 10.09 | 9.650 | 9.750 | 511,100 | -0.21(-2.11%) |
Aug 06, 2004 | 10.06 | 10.14 | 9.700 | 9.960 | 315,100 | -0.35(-3.39%) |
Aug 05, 2004 | 10.61 | 10.90 | 10.27 | 10.31 | 433,500 | -0.12(-1.15%) |
Aug 04, 2004 | 10.61 | 10.63 | 10.27 | 10.43 | 218,400 | -0.22(-2.07%) |
Aug 03, 2004 | 10.95 | 11.14 | 10.40 | 10.65 | 410,100 | -0.36(-3.27%) |