Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.792 | 7.000 | 6.792 | 6.875 | 3,700 | -0.12(-1.79%) |
Oct 28, 2004 | 6.740 | 7.000 | 6.740 | 7.000 | 9,600 | -0.03(-0.43%) |
Oct 27, 2004 | 7.150 | 7.150 | 6.450 | 7.030 | 7,400 | +0.03(+0.43%) |
Oct 26, 2004 | 6.800 | 7.000 | 6.800 | 7.000 | 2,100 | +0.00(+0.00%) |
Oct 25, 2004 | 7.130 | 7.130 | 6.840 | 7.000 | 8,300 | +0.00(+0.00%) |
Oct 22, 2004 | 6.750 | 7.090 | 6.750 | 7.000 | 8,300 | +0.00(+0.00%) |
Oct 21, 2004 | 6.910 | 7.120 | 6.780 | 7.000 | 3,700 | -0.01(-0.14%) |
Oct 20, 2004 | 6.820 | 7.130 | 6.790 | 7.010 | 19,900 | +0.08(+1.15%) |
Oct 19, 2004 | 7.005 | 7.170 | 6.750 | 6.930 | 12,400 | -0.03(-0.43%) |
Oct 18, 2004 | 6.870 | 7.070 | 6.860 | 6.960 | 1,000 | -0.24(-3.33%) |
Oct 15, 2004 | 7.000 | 7.200 | 6.950 | 7.200 | 13,400 | +0.20(+2.86%) |
Oct 14, 2004 | 7.000 | 7.110 | 6.840 | 7.000 | 6,200 | -0.08(-1.13%) |
Oct 13, 2004 | 7.180 | 7.180 | 6.670 | 7.080 | 17,800 | -0.02(-0.28%) |
Oct 12, 2004 | 7.100 | 7.100 | 6.500 | 7.100 | 10,500 | +0.27(+3.95%) |
Oct 11, 2004 | 6.900 | 7.090 | 6.500 | 6.830 | 12,000 | -0.33(-4.61%) |
Oct 08, 2004 | 7.500 | 7.530 | 6.750 | 7.160 | 12,000 | -0.61(-7.85%) |
Oct 07, 2004 | 7.890 | 7.890 | 7.280 | 7.770 | 12,700 | +0.04(+0.52%) |
Oct 06, 2004 | 7.510 | 7.730 | 7.500 | 7.730 | 4,700 | +0.15(+1.98%) |
Oct 05, 2004 | 7.720 | 7.750 | 7.430 | 7.580 | 5,500 | +0.13(+1.74%) |
Oct 04, 2004 | 7.400 | 7.890 | 7.370 | 7.450 | 18,000 | -0.05(-0.67%) |
Oct 01, 2004 | 7.500 | 7.620 | 7.110 | 7.500 | 14,800 | -0.34(-4.34%) |
Sep 30, 2004 | 7.210 | 7.840 | 6.560 | 7.840 | 95,500 | +0.09(+1.16%) |
Sep 29, 2004 | 7.260 | 7.750 | 7.260 | 7.750 | 30,600 | -0.10(-1.27%) |
Sep 28, 2004 | 6.530 | 7.850 | 6.530 | 7.850 | 6,700 | +0.80(+11.35%) |
Sep 27, 2004 | 6.800 | 7.050 | 6.661 | 7.050 | 6,800 | +0.11(+1.59%) |
Sep 24, 2004 | 6.910 | 7.020 | 6.810 | 6.940 | 4,600 | -0.66(-8.68%) |
Sep 23, 2004 | 6.960 | 7.600 | 6.960 | 7.600 | 5,200 | +0.21(+2.84%) |
Sep 22, 2004 | 7.831 | 7.831 | 6.550 | 7.390 | 23,800 | +0.08(+1.09%) |
Sep 21, 2004 | 7.900 | 7.900 | 7.080 | 7.310 | 32,200 | -0.58(-7.35%) |
Sep 20, 2004 | 7.860 | 7.900 | 7.620 | 7.890 | 7,000 | +0.00(+0.00%) |
Sep 17, 2004 | 7.830 | 7.900 | 7.510 | 7.890 | 15,400 | -0.01(-0.13%) |
Sep 16, 2004 | 7.870 | 8.000 | 7.620 | 7.900 | 6,456 | -0.09(-1.13%) |
Sep 15, 2004 | 7.770 | 7.990 | 7.521 | 7.990 | 8,600 | -0.01(-0.12%) |
Sep 14, 2004 | 7.790 | 8.000 | 7.400 | 8.000 | 8,400 | +0.10(+1.27%) |
Sep 13, 2004 | 7.900 | 8.000 | 7.800 | 7.900 | 7,700 | +0.00(+0.00%) |
Sep 10, 2004 | 7.900 | 7.900 | 7.580 | 7.900 | 14,800 | +0.15(+1.94%) |
Sep 09, 2004 | 7.300 | 8.000 | 7.290 | 7.750 | 7,100 | -0.10(-1.27%) |
Sep 08, 2004 | 7.760 | 7.900 | 7.500 | 7.850 | 4,300 | -0.05(-0.63%) |
Sep 07, 2004 | 7.990 | 7.990 | 7.310 | 7.900 | 9,200 | +0.14(+1.80%) |
Sep 03, 2004 | 8.000 | 8.000 | 7.300 | 7.760 | 10,100 | -0.34(-4.20%) |
Sep 02, 2004 | 7.750 | 8.200 | 7.070 | 8.100 | 26,600 | +0.38(+4.92%) |
Sep 01, 2004 | 8.300 | 8.500 | 7.040 | 7.720 | 57,400 | -0.58(-6.99%) |
Aug 31, 2004 | 8.350 | 8.350 | 6.870 | 8.300 | 46,800 | -0.30(-3.49%) |
Aug 30, 2004 | 7.640 | 8.980 | 7.500 | 8.600 | 93,800 | +1.16(+15.59%) |
Aug 27, 2004 | 6.880 | 7.500 | 6.780 | 7.440 | 8,000 | +0.69(+10.22%) |
Aug 26, 2004 | 6.470 | 6.750 | 6.430 | 6.750 | 7,800 | +0.30(+4.65%) |
Aug 25, 2004 | 6.300 | 6.470 | 6.300 | 6.450 | 27,600 | +0.05(+0.78%) |
Aug 24, 2004 | 6.480 | 6.480 | 6.130 | 6.400 | 6,300 | +0.08(+1.27%) |
Aug 23, 2004 | 6.375 | 6.480 | 6.310 | 6.320 | 2,200 | -0.08(-1.25%) |
Aug 20, 2004 | 6.490 | 6.490 | 6.390 | 6.400 | 5,200 | -0.08(-1.23%) |
Aug 19, 2004 | 6.420 | 6.480 | 6.420 | 6.480 | 200 | +0.00(+0.00%) |
Aug 18, 2004 | 6.130 | 6.500 | 6.130 | 6.480 | 7,100 | +0.30(+4.85%) |
Aug 17, 2004 | 6.180 | 6.180 | 6.080 | 6.180 | 2,800 | +0.10(+1.64%) |
Aug 16, 2004 | 6.290 | 6.300 | 6.000 | 6.080 | 8,800 | -0.16(-2.56%) |
Aug 13, 2004 | 6.400 | 6.500 | 6.000 | 6.240 | 5,100 | -0.06(-0.95%) |
Aug 12, 2004 | 6.240 | 6.400 | 5.920 | 6.300 | 7,300 | -0.15(-2.33%) |
Aug 11, 2004 | 5.950 | 6.450 | 5.950 | 6.450 | 10,900 | +0.38(+6.26%) |
Aug 10, 2004 | 6.080 | 6.150 | 5.910 | 6.070 | 12,000 | +0.19(+3.23%) |
Aug 09, 2004 | 6.540 | 6.540 | 5.670 | 5.880 | 20,400 | -0.81(-12.11%) |
Aug 06, 2004 | 5.820 | 6.690 | 5.800 | 6.690 | 9,000 | +0.59(+9.67%) |
Aug 05, 2004 | 6.350 | 6.350 | 5.740 | 6.100 | 4,800 | -0.20(-3.17%) |
Aug 04, 2004 | 6.110 | 6.300 | 5.970 | 6.300 | 4,400 | +0.00(+0.00%) |
Aug 03, 2004 | 6.220 | 6.300 | 5.960 | 6.300 | 6,200 | -0.05(-0.79%) |
Aug 02, 2004 | 5.880 | 6.500 | 5.750 | 6.350 | 14,100 | +0.05(+0.79%) |
Jul 30, 2004 | 6.010 | 6.300 | 5.770 | 6.300 | 22,800 | +0.52(+9.00%) |
Jul 29, 2004 | 5.800 | 5.882 | 5.500 | 5.780 | 20,800 | -0.23(-3.83%) |
Jul 28, 2004 | 5.870 | 6.060 | 5.800 | 6.010 | 7,000 | -0.12(-1.96%) |
Jul 27, 2004 | 5.300 | 6.250 | 5.290 | 6.130 | 182,900 | +0.88(+16.76%) |
Jul 26, 2004 | 5.500 | 5.500 | 5.100 | 5.250 | 6,000 | +0.00(+0.00%) |
Jul 23, 2004 | 5.500 | 5.500 | 4.900 | 5.250 | 31,200 | -0.05(-0.94%) |
Jul 22, 2004 | 5.500 | 5.500 | 5.300 | 5.300 | 5,000 | -0.20(-3.64%) |
Jul 21, 2004 | 5.300 | 5.730 | 5.100 | 5.500 | 366,700 | +0.50(+10.00%) |
Jul 20, 2004 | 5.410 | 5.650 | 4.990 | 5.000 | 11,300 | -0.50(-9.09%) |
Jul 19, 2004 | 5.775 | 5.775 | 5.120 | 5.500 | 23,200 | -0.45(-7.56%) |
Jul 16, 2004 | 6.000 | 6.000 | 5.130 | 5.950 | 13,800 | +0.01(+0.17%) |
Jul 15, 2004 | 5.990 | 6.100 | 5.750 | 5.940 | 80,700 | +0.06(+1.02%) |
Jul 14, 2004 | 5.535 | 6.150 | 5.500 | 5.880 | 27,400 | +0.11(+1.91%) |
Jul 13, 2004 | 5.670 | 6.300 | 5.250 | 5.770 | 125,600 | +0.57(+10.96%) |
Jul 12, 2004 | 5.750 | 5.780 | 5.000 | 5.200 | 266,300 | -0.30(-5.45%) |
Jul 09, 2004 | 6.000 | 6.001 | 5.290 | 5.500 | 248,500 | -0.50(-8.33%) |
Jul 08, 2004 | 6.650 | 6.700 | 5.920 | 6.000 | 15,900 | -0.90(-13.04%) |
Jul 07, 2004 | 6.800 | 6.980 | 6.690 | 6.900 | 20,500 | -0.10(-1.43%) |
Jul 06, 2004 | 7.240 | 7.240 | 6.820 | 7.000 | 37,200 | -0.24(-3.31%) |
Jul 02, 2004 | 7.500 | 8.390 | 7.240 | 7.240 | 16,800 | -0.07(-0.96%) |
Jul 01, 2004 | 7.250 | 7.730 | 7.170 | 7.310 | 7,000 | -0.41(-5.31%) |
Jun 30, 2004 | 7.750 | 7.750 | 7.150 | 7.720 | 40,300 | -0.03(-0.39%) |
Jun 29, 2004 | 7.400 | 8.000 | 7.150 | 7.750 | 129,500 | +0.49(+6.75%) |
Jun 28, 2004 | 8.640 | 8.640 | 7.180 | 7.260 | 51,400 | -1.38(-15.97%) |
Jun 25, 2004 | 9.600 | 9.770 | 6.940 | 8.640 | 221,400 | -0.89(-9.34%) |
Jun 24, 2004 | 9.800 | 9.800 | 9.300 | 9.530 | 9,500 | -0.47(-4.70%) |
Jun 23, 2004 | 9.830 | 10.00 | 9.800 | 10.00 | 21,900 | +0.10(+1.01%) |
Jun 22, 2004 | 9.560 | 10.07 | 9.540 | 9.900 | 25,700 | +0.25(+2.59%) |
Jun 21, 2004 | 10.00 | 10.00 | 9.530 | 9.650 | 19,900 | -0.35(-3.50%) |
Jun 18, 2004 | 10.00 | 10.00 | 9.670 | 10.00 | 7,300 | +0.31(+3.20%) |
Jun 17, 2004 | 9.670 | 10.02 | 9.670 | 9.690 | 1,500 | -0.10(-1.02%) |
Jun 16, 2004 | 10.16 | 10.16 | 9.640 | 9.790 | 30,400 | -0.27(-2.68%) |
Jun 15, 2004 | 10.13 | 10.19 | 9.750 | 10.06 | 16,200 | +0.09(+0.90%) |
Jun 14, 2004 | 10.26 | 10.50 | 9.710 | 9.970 | 11,100 | -0.53(-5.05%) |
Jun 10, 2004 | 10.62 | 10.75 | 10.44 | 10.50 | 17,900 | +0.24(+2.34%) |
Jun 09, 2004 | 10.75 | 10.75 | 10.26 | 10.26 | 4,600 | -0.38(-3.57%) |
Jun 08, 2004 | 10.75 | 10.75 | 10.64 | 10.64 | 300 | -0.11(-1.02%) |
Jun 07, 2004 | 10.80 | 10.80 | 10.74 | 10.75 | 8,400 | -0.14(-1.29%) |
Jun 04, 2004 | 10.89 | 11.00 | 10.60 | 10.89 | 8,000 | +0.24(+2.25%) |
Jun 03, 2004 | 10.45 | 10.65 | 10.45 | 10.65 | 3,100 | +0.05(+0.47%) |
Jun 02, 2004 | 10.64 | 10.74 | 10.24 | 10.60 | 6,000 | -0.14(-1.30%) |
Jun 01, 2004 | 11.15 | 11.15 | 10.05 | 10.74 | 13,100 | -0.46(-4.11%) |
May 28, 2004 | 9.791 | 11.50 | 9.720 | 11.20 | 194,500 | +1.26(+12.68%) |
May 27, 2004 | 9.950 | 9.950 | 9.510 | 9.940 | 81,500 | -0.06(-0.60%) |
May 26, 2004 | 10.09 | 10.09 | 9.920 | 10.00 | 21,700 | +0.00(+0.00%) |
May 25, 2004 | 10.57 | 10.57 | 9.920 | 10.00 | 197,200 | +0.00(+0.00%) |
May 24, 2004 | 10.08 | 10.09 | 9.980 | 10.00 | 16,600 | -0.03(-0.30%) |
May 21, 2004 | 10.00 | 10.20 | 9.870 | 10.03 | 49,600 | +0.01(+0.10%) |
May 20, 2004 | 9.950 | 10.40 | 9.900 | 10.02 | 53,100 | -0.12(-1.18%) |
May 19, 2004 | 9.940 | 10.66 | 9.450 | 10.14 | 86,300 | +0.29(+2.94%) |
May 18, 2004 | 9.999 | 10.01 | 9.200 | 9.850 | 231,000 | +0.00(+0.00%) |
May 17, 2004 | 10.43 | 10.69 | 9.210 | 9.850 | 28,000 | -0.40(-3.90%) |
May 14, 2004 | 10.79 | 10.79 | 10.18 | 10.25 | 90,400 | -0.07(-0.68%) |
May 13, 2004 | 10.51 | 10.51 | 10.30 | 10.32 | 13,200 | -0.10(-0.96%) |
May 12, 2004 | 10.60 | 10.99 | 10.25 | 10.42 | 45,400 | -0.53(-4.84%) |
May 11, 2004 | 10.65 | 10.95 | 10.50 | 10.95 | 57,500 | +0.27(+2.53%) |
May 10, 2004 | 11.00 | 11.17 | 10.65 | 10.68 | 66,200 | -0.72(-6.32%) |
May 07, 2004 | 11.25 | 11.40 | 11.03 | 11.40 | 26,200 | -0.01(-0.09%) |
May 06, 2004 | 11.75 | 11.75 | 11.26 | 11.41 | 5,400 | -0.07(-0.61%) |
May 05, 2004 | 11.98 | 12.00 | 11.25 | 11.48 | 47,200 | -0.21(-1.80%) |
May 04, 2004 | 11.49 | 11.76 | 11.10 | 11.69 | 66,800 | +0.69(+6.27%) |
May 03, 2004 | 11.74 | 11.74 | 11.00 | 11.00 | 56,900 | -0.74(-6.30%) |
Apr 30, 2004 | 11.01 | 11.76 | 11.01 | 11.74 | 36,800 | +0.44(+3.89%) |
Apr 29, 2004 | 11.45 | 11.45 | 10.95 | 11.30 | 29,300 | +0.45(+4.15%) |
Apr 28, 2004 | 11.50 | 11.60 | 10.65 | 10.85 | 41,100 | +0.00(+0.00%) |
Apr 27, 2004 | 11.50 | 11.60 | 10.85 | 10.85 | 27,700 | +0.00(+0.00%) |
Apr 26, 2004 | 11.25 | 11.25 | 10.70 | 10.85 | 45,900 | -0.05(-0.46%) |
Apr 23, 2004 | 10.91 | 11.01 | 10.90 | 10.90 | 54,300 | +0.00(+0.00%) |
Apr 22, 2004 | 11.00 | 11.00 | 10.50 | 10.90 | 33,400 | +0.10(+0.93%) |
Apr 21, 2004 | 11.50 | 11.50 | 10.75 | 10.80 | 176,900 | -0.22(-2.00%) |
Apr 20, 2004 | 12.00 | 12.00 | 11.00 | 11.02 | 31,300 | -0.38(-3.33%) |
Apr 19, 2004 | 12.05 | 12.05 | 11.25 | 11.40 | 292,100 | -0.60(-5.00%) |
Apr 16, 2004 | 12.01 | 12.05 | 12.00 | 12.00 | 111,700 | +0.00(+0.00%) |
Apr 15, 2004 | 12.24 | 12.26 | 12.00 | 12.00 | 214,500 | -0.23(-1.88%) |