Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.24 | 10.41 | 10.24 | 10.25 | 803,278 | +0.01(+0.09%) |
Oct 28, 2004 | 9.906 | 10.25 | 9.897 | 10.25 | 1,087,196 | +0.53(+5.42%) |
Oct 27, 2004 | 9.557 | 9.807 | 9.504 | 9.718 | 718,640 | +0.18(+1.87%) |
Oct 26, 2004 | 9.459 | 9.629 | 9.423 | 9.540 | 437,744 | +0.13(+1.42%) |
Oct 25, 2004 | 9.397 | 9.477 | 9.379 | 9.406 | 429,348 | -0.11(-1.13%) |
Oct 22, 2004 | 9.513 | 9.638 | 9.486 | 9.513 | 482,526 | +0.00(+0.00%) |
Oct 21, 2004 | 9.468 | 9.531 | 9.450 | 9.513 | 338,440 | +0.07(+0.76%) |
Oct 20, 2004 | 9.495 | 9.531 | 9.423 | 9.441 | 576,569 | -0.09(-0.94%) |
Oct 19, 2004 | 9.513 | 9.602 | 9.477 | 9.531 | 1,150,675 | -0.04(-0.47%) |
Oct 18, 2004 | 9.486 | 9.575 | 9.477 | 9.575 | 635,009 | +0.09(+0.94%) |
Oct 15, 2004 | 9.450 | 9.531 | 9.441 | 9.486 | 1,446,573 | +0.10(+1.05%) |
Oct 14, 2004 | 9.459 | 9.468 | 9.379 | 9.388 | 268,468 | -0.10(-1.04%) |
Oct 13, 2004 | 9.423 | 9.504 | 9.423 | 9.486 | 419,943 | -0.01(-0.09%) |
Oct 12, 2004 | 9.540 | 9.548 | 9.468 | 9.495 | 379,416 | -0.19(-1.94%) |
Oct 11, 2004 | 9.656 | 9.709 | 9.656 | 9.682 | 533,802 | -0.03(-0.28%) |
Oct 08, 2004 | 9.656 | 9.709 | 9.656 | 9.709 | 418,488 | +0.15(+1.59%) |
Oct 07, 2004 | 9.638 | 9.638 | 9.504 | 9.557 | 289,516 | +0.02(+0.19%) |
Oct 06, 2004 | 9.548 | 9.575 | 9.486 | 9.540 | 453,082 | -0.02(-0.19%) |
Oct 05, 2004 | 9.620 | 9.638 | 9.540 | 9.557 | 614,634 | -0.14(-1.47%) |
Oct 04, 2004 | 9.709 | 9.727 | 9.691 | 9.700 | 643,294 | +0.14(+1.50%) |
Oct 01, 2004 | 9.468 | 9.575 | 9.423 | 9.557 | 546,341 | +0.13(+1.42%) |
Sep 30, 2004 | 9.450 | 9.459 | 9.343 | 9.423 | 470,995 | +0.00(+0.00%) |
Sep 29, 2004 | 9.388 | 9.432 | 9.361 | 9.423 | 758,832 | +0.04(+0.48%) |
Sep 28, 2004 | 9.370 | 9.406 | 9.361 | 9.379 | 482,414 | -0.07(-0.76%) |
Sep 27, 2004 | 9.477 | 9.486 | 9.423 | 9.450 | 676,321 | -0.05(-0.56%) |
Sep 24, 2004 | 9.513 | 9.540 | 9.486 | 9.504 | 201,407 | -0.04(-0.47%) |
Sep 23, 2004 | 9.495 | 9.611 | 9.495 | 9.548 | 606,349 | +0.04(+0.47%) |
Sep 22, 2004 | 9.691 | 9.691 | 9.486 | 9.504 | 1,483,742 | -0.26(-2.65%) |
Sep 21, 2004 | 9.816 | 9.816 | 9.736 | 9.763 | 403,262 | -0.03(-0.27%) |
Sep 20, 2004 | 9.781 | 9.799 | 9.736 | 9.790 | 560,671 | +0.01(+0.09%) |
Sep 17, 2004 | 9.700 | 9.816 | 9.674 | 9.781 | 442,446 | +0.08(+0.83%) |
Sep 16, 2004 | 9.665 | 9.807 | 9.647 | 9.700 | 523,390 | +0.07(+0.74%) |
Sep 15, 2004 | 9.647 | 9.665 | 9.620 | 9.629 | 293,546 | +0.01(+0.09%) |
Sep 14, 2004 | 9.656 | 9.709 | 9.602 | 9.620 | 410,315 | +0.05(+0.56%) |
Sep 13, 2004 | 9.727 | 9.727 | 9.557 | 9.566 | 555,185 | +0.08(+0.85%) |
Sep 10, 2004 | 9.423 | 9.513 | 9.423 | 9.486 | 387,700 | +0.07(+0.76%) |
Sep 09, 2004 | 9.459 | 9.504 | 9.406 | 9.414 | 394,977 | -0.01(-0.09%) |
Sep 08, 2004 | 9.441 | 9.477 | 9.414 | 9.423 | 486,109 | -0.01(-0.09%) |
Sep 07, 2004 | 9.450 | 9.548 | 9.423 | 9.432 | 690,763 | -0.04(-0.38%) |
Sep 03, 2004 | 9.441 | 9.531 | 9.414 | 9.468 | 1,247,516 | +0.20(+2.12%) |
Sep 02, 2004 | 9.245 | 9.307 | 9.209 | 9.272 | 507,157 | +0.17(+1.86%) |
Sep 01, 2004 | 9.066 | 9.120 | 9.030 | 9.102 | 562,015 | +0.13(+1.49%) |
Aug 31, 2004 | 8.905 | 9.013 | 8.905 | 8.968 | 271,379 | +0.08(+0.90%) |
Aug 30, 2004 | 8.887 | 8.905 | 8.843 | 8.887 | 335,529 | -0.04(-0.40%) |
Aug 27, 2004 | 8.923 | 8.968 | 8.914 | 8.923 | 303,398 | +0.03(+0.30%) |
Aug 26, 2004 | 8.896 | 8.914 | 8.887 | 8.896 | 225,365 | -0.04(-0.40%) |
Aug 25, 2004 | 8.896 | 8.941 | 8.861 | 8.932 | 384,230 | +0.11(+1.21%) |
Aug 24, 2004 | 8.834 | 8.852 | 8.798 | 8.825 | 403,598 | -0.03(-0.30%) |
Aug 23, 2004 | 8.905 | 8.905 | 8.843 | 8.852 | 238,240 | -0.04(-0.40%) |
Aug 20, 2004 | 8.879 | 8.914 | 8.843 | 8.887 | 410,763 | +0.04(+0.40%) |
Aug 19, 2004 | 8.887 | 8.905 | 8.834 | 8.852 | 299,816 | -0.02(-0.20%) |
Aug 18, 2004 | 8.771 | 8.879 | 8.754 | 8.870 | 638,256 | +0.19(+2.16%) |
Aug 17, 2004 | 8.682 | 8.718 | 8.673 | 8.682 | 320,751 | -0.03(-0.31%) |
Aug 16, 2004 | 8.789 | 8.807 | 8.709 | 8.709 | 613,850 | +0.00(+0.00%) |
Aug 13, 2004 | 8.602 | 8.718 | 8.602 | 8.709 | 1,413,546 | +0.13(+1.46%) |
Aug 12, 2004 | 8.405 | 8.646 | 8.396 | 8.584 | 1,552,482 | +0.29(+3.44%) |
Aug 11, 2004 | 8.280 | 8.325 | 8.253 | 8.298 | 746,853 | +0.04(+0.43%) |
Aug 10, 2004 | 8.334 | 8.352 | 8.253 | 8.262 | 281,903 | +0.00(+0.00%) |
Aug 09, 2004 | 8.218 | 8.405 | 8.218 | 8.262 | 550,483 | +0.06(+0.76%) |
Aug 06, 2004 | 8.316 | 8.325 | 8.191 | 8.200 | 521,599 | -0.22(-2.65%) |
Aug 05, 2004 | 8.432 | 8.503 | 8.405 | 8.423 | 708,676 | -0.02(-0.21%) |
Aug 04, 2004 | 8.414 | 8.486 | 8.369 | 8.441 | 459,352 | +0.03(+0.32%) |
Aug 03, 2004 | 8.405 | 8.468 | 8.369 | 8.414 | 410,091 | +0.06(+0.75%) |