Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.905 | 10.02 | 9.905 | 9.969 | 90,321 | +0.01(+0.10%) |
Oct 28, 2004 | 9.969 | 9.976 | 9.864 | 9.959 | 34,322 | +0.02(+0.19%) |
Oct 27, 2004 | 9.804 | 9.951 | 9.757 | 9.939 | 94,192 | +0.14(+1.38%) |
Oct 26, 2004 | 9.790 | 9.804 | 9.676 | 9.804 | 127,998 | +0.05(+0.50%) |
Oct 25, 2004 | 9.595 | 9.827 | 9.595 | 9.755 | 102,450 | +0.13(+1.37%) |
Oct 22, 2004 | 9.678 | 9.699 | 9.610 | 9.624 | 152,514 | -0.09(-0.96%) |
Oct 21, 2004 | 9.647 | 9.724 | 9.645 | 9.717 | 78,708 | -0.00(-0.02%) |
Oct 20, 2004 | 9.641 | 9.722 | 9.562 | 9.719 | 72,773 | +0.03(+0.32%) |
Oct 19, 2004 | 9.738 | 9.738 | 9.678 | 9.688 | 88,773 | -0.08(-0.79%) |
Oct 18, 2004 | 9.693 | 9.765 | 9.595 | 9.765 | 129,031 | +0.02(+0.20%) |
Oct 15, 2004 | 9.641 | 9.755 | 9.641 | 9.746 | 109,676 | +0.08(+0.86%) |
Oct 14, 2004 | 9.755 | 9.755 | 9.662 | 9.662 | 134,708 | -0.02(-0.24%) |
Oct 13, 2004 | 9.784 | 9.784 | 9.659 | 9.686 | 120,773 | -0.02(-0.20%) |
Oct 12, 2004 | 9.676 | 9.759 | 9.641 | 9.705 | 87,483 | -0.02(-0.18%) |
Oct 11, 2004 | 9.629 | 9.722 | 9.556 | 9.722 | 113,805 | +0.09(+0.97%) |
Oct 08, 2004 | 9.686 | 9.686 | 9.577 | 9.629 | 150,450 | -0.02(-0.20%) |
Oct 07, 2004 | 9.593 | 9.662 | 9.573 | 9.649 | 71,483 | -0.03(-0.28%) |
Oct 06, 2004 | 9.492 | 9.676 | 9.463 | 9.676 | 80,773 | +0.14(+1.42%) |
Oct 05, 2004 | 9.504 | 9.577 | 9.494 | 9.540 | 132,643 | +0.00(+0.00%) |
Oct 04, 2004 | 9.482 | 9.567 | 9.362 | 9.540 | 256,771 | +0.08(+0.88%) |
Oct 01, 2004 | 9.176 | 9.457 | 9.176 | 9.457 | 68,128 | +0.22(+2.39%) |
Sep 30, 2004 | 9.288 | 9.288 | 9.149 | 9.236 | 41,548 | -0.05(-0.50%) |
Sep 29, 2004 | 9.002 | 9.283 | 9.002 | 9.283 | 54,709 | +0.13(+1.40%) |
Sep 28, 2004 | 9.056 | 9.155 | 9.056 | 9.155 | 101,934 | +0.05(+0.53%) |
Sep 27, 2004 | 9.190 | 9.190 | 9.011 | 9.106 | 107,611 | -0.00(-0.02%) |
Sep 24, 2004 | 9.201 | 9.207 | 9.108 | 9.108 | 49,547 | -0.03(-0.32%) |
Sep 23, 2004 | 9.275 | 9.275 | 9.137 | 9.137 | 77,418 | -0.07(-0.78%) |
Sep 22, 2004 | 9.329 | 9.397 | 9.188 | 9.209 | 68,902 | -0.19(-2.00%) |
Sep 21, 2004 | 9.329 | 9.397 | 9.329 | 9.397 | 33,548 | +0.06(+0.62%) |
Sep 20, 2004 | 9.366 | 9.383 | 9.331 | 9.339 | 38,451 | -0.02(-0.25%) |
Sep 17, 2004 | 9.451 | 9.453 | 9.261 | 9.362 | 140,127 | -0.13(-1.33%) |
Sep 16, 2004 | 9.575 | 9.575 | 9.414 | 9.488 | 43,612 | +0.08(+0.80%) |
Sep 15, 2004 | 9.372 | 9.471 | 9.372 | 9.412 | 30,451 | -0.08(-0.86%) |
Sep 14, 2004 | 9.432 | 9.494 | 9.389 | 9.494 | 39,483 | +0.00(+0.02%) |
Sep 13, 2004 | 9.494 | 9.494 | 9.432 | 9.492 | 46,451 | -0.04(-0.41%) |
Sep 10, 2004 | 9.401 | 9.531 | 9.401 | 9.531 | 44,128 | +0.04(+0.39%) |
Sep 09, 2004 | 9.494 | 9.494 | 9.385 | 9.494 | 55,483 | +0.07(+0.78%) |
Sep 08, 2004 | 9.455 | 9.494 | 9.420 | 9.420 | 69,676 | -0.07(-0.78%) |
Sep 07, 2004 | 9.581 | 9.581 | 9.461 | 9.494 | 119,740 | -0.02(-0.22%) |
Sep 03, 2004 | 9.500 | 9.535 | 9.480 | 9.515 | 47,225 | +0.02(+0.22%) |
Sep 02, 2004 | 9.407 | 9.494 | 9.360 | 9.494 | 73,289 | +0.06(+0.66%) |
Sep 01, 2004 | 9.416 | 9.540 | 9.232 | 9.432 | 107,095 | +0.08(+0.89%) |
Aug 31, 2004 | 9.372 | 9.438 | 9.331 | 9.349 | 40,773 | +0.02(+0.21%) |
Aug 30, 2004 | 9.457 | 9.457 | 9.319 | 9.329 | 36,644 | -0.15(-1.61%) |
Aug 27, 2004 | 9.366 | 9.494 | 9.331 | 9.482 | 74,321 | +0.09(+0.97%) |
Aug 26, 2004 | 9.457 | 9.494 | 9.389 | 9.391 | 31,999 | -0.10(-1.08%) |
Aug 25, 2004 | 9.486 | 9.494 | 9.418 | 9.494 | 71,741 | +0.03(+0.33%) |
Aug 24, 2004 | 9.445 | 9.494 | 9.352 | 9.463 | 40,515 | +0.09(+0.97%) |
Aug 23, 2004 | 9.465 | 9.494 | 9.302 | 9.372 | 179,095 | -0.12(-1.29%) |
Aug 20, 2004 | 9.486 | 9.494 | 9.399 | 9.494 | 70,709 | +0.06(+0.60%) |
Aug 19, 2004 | 9.455 | 9.494 | 9.370 | 9.438 | 30,709 | -0.06(-0.59%) |
Aug 18, 2004 | 9.352 | 9.494 | 9.337 | 9.494 | 65,808 | +0.09(+0.93%) |
Aug 17, 2004 | 9.494 | 9.494 | 9.362 | 9.407 | 32,257 | -0.09(-0.92%) |
Aug 16, 2004 | 9.416 | 9.494 | 9.329 | 9.494 | 68,128 | +0.12(+1.24%) |
Aug 13, 2004 | 9.362 | 9.409 | 9.238 | 9.378 | 102,708 | +0.06(+0.60%) |
Aug 12, 2004 | 9.300 | 9.397 | 9.230 | 9.321 | 105,031 | -0.02(-0.19%) |
Aug 11, 2004 | 9.362 | 9.443 | 9.310 | 9.339 | 73,031 | -0.15(-1.61%) |
Aug 10, 2004 | 9.406 | 9.531 | 9.406 | 9.492 | 41,289 | +0.16(+1.74%) |
Aug 09, 2004 | 9.356 | 9.471 | 9.232 | 9.329 | 41,031 | -0.04(-0.45%) |
Aug 06, 2004 | 9.518 | 9.614 | 9.372 | 9.372 | 97,031 | -0.15(-1.57%) |
Aug 05, 2004 | 9.668 | 9.668 | 9.436 | 9.521 | 76,386 | -0.09(-0.95%) |
Aug 04, 2004 | 9.494 | 9.684 | 9.418 | 9.612 | 84,644 | +0.10(+1.10%) |
Aug 03, 2004 | 9.585 | 9.715 | 9.484 | 9.507 | 85,325 | -0.10(-1.01%) |