Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.964 | 10.07 | 9.921 | 10.06 | 92,390 | +0.04(+0.39%) |
Oct 28, 2004 | 9.846 | 10.04 | 9.846 | 10.02 | 105,698 | +0.08(+0.79%) |
Oct 27, 2004 | 9.889 | 10.00 | 9.768 | 9.944 | 188,619 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.17 | 9.964 | 10.07 | 488,824 | -0.20(-1.94%) |
Oct 25, 2004 | 10.28 | 10.33 | 10.26 | 10.27 | 37,365 | -0.21(-2.01%) |
Oct 22, 2004 | 10.43 | 10.51 | 10.42 | 10.48 | 34,294 | +0.07(+0.68%) |
Oct 21, 2004 | 10.33 | 10.49 | 10.33 | 10.41 | 39,924 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.37 | 10.25 | 10.32 | 27,128 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.30 | 10.18 | 10.19 | 87,783 | +0.03(+0.27%) |
Oct 18, 2004 | 10.15 | 10.20 | 10.14 | 10.16 | 50,418 | -0.09(-0.88%) |
Oct 15, 2004 | 10.16 | 10.32 | 10.16 | 10.25 | 60,655 | +0.25(+2.46%) |
Oct 14, 2004 | 10.01 | 10.12 | 9.968 | 10.00 | 54,768 | -0.01(-0.12%) |
Oct 13, 2004 | 10.06 | 10.08 | 9.975 | 10.01 | 256,184 | -0.12(-1.23%) |
Oct 12, 2004 | 10.07 | 10.15 | 10.02 | 10.14 | 45,043 | +0.02(+0.15%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.12 | 61,678 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.22 | 10.14 | 10.14 | 38,901 | +0.13(+1.33%) |
Oct 07, 2004 | 10.04 | 10.07 | 9.983 | 10.00 | 14,076 | -0.02(-0.19%) |
Oct 06, 2004 | 10.05 | 10.06 | 9.999 | 10.02 | 22,265 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 9.999 | 10.10 | 185,548 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.16 | 10.01 | 10.01 | 44,787 | -0.15(-1.50%) |
Oct 01, 2004 | 10.07 | 10.20 | 10.07 | 10.17 | 48,626 | +0.20(+2.00%) |
Sep 30, 2004 | 9.979 | 10.03 | 9.952 | 9.968 | 21,498 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.06 | 9.886 | 10.02 | 61,167 | -0.02(-0.19%) |
Sep 28, 2004 | 10.02 | 10.08 | 9.995 | 10.04 | 20,730 | -0.01(-0.08%) |
Sep 27, 2004 | 9.944 | 10.16 | 9.944 | 10.05 | 41,204 | +0.06(+0.63%) |
Sep 24, 2004 | 9.940 | 10.01 | 9.940 | 9.983 | 21,753 | +0.03(+0.27%) |
Sep 23, 2004 | 9.917 | 10.02 | 9.889 | 9.956 | 37,621 | +0.06(+0.63%) |
Sep 22, 2004 | 9.948 | 9.972 | 9.886 | 9.893 | 25,081 | -0.05(-0.55%) |
Sep 21, 2004 | 9.862 | 9.948 | 9.823 | 9.948 | 29,943 | +0.09(+0.91%) |
Sep 20, 2004 | 9.796 | 9.925 | 9.768 | 9.858 | 51,441 | -0.03(-0.28%) |
Sep 17, 2004 | 9.882 | 9.932 | 9.835 | 9.886 | 34,294 | -0.01(-0.08%) |
Sep 16, 2004 | 9.819 | 9.952 | 9.819 | 9.893 | 42,740 | +0.09(+0.88%) |
Sep 15, 2004 | 9.807 | 9.862 | 9.768 | 9.807 | 28,152 | -0.02(-0.16%) |
Sep 14, 2004 | 9.835 | 9.893 | 9.811 | 9.823 | 47,858 | +0.02(+0.24%) |
Sep 13, 2004 | 9.823 | 9.925 | 9.796 | 9.800 | 54,001 | +0.07(+0.68%) |
Sep 10, 2004 | 9.663 | 9.768 | 9.663 | 9.733 | 64,238 | +0.30(+3.23%) |
Sep 09, 2004 | 9.510 | 9.534 | 9.397 | 9.428 | 69,356 | -0.05(-0.49%) |
Sep 08, 2004 | 9.354 | 9.479 | 9.315 | 9.475 | 57,839 | -0.01(-0.12%) |
Sep 07, 2004 | 9.452 | 9.495 | 9.421 | 9.487 | 56,816 | -0.02(-0.21%) |
Sep 03, 2004 | 9.460 | 9.553 | 9.436 | 9.507 | 111,840 | -0.07(-0.77%) |
Sep 02, 2004 | 9.550 | 9.632 | 9.475 | 9.581 | 46,067 | +0.03(+0.29%) |
Sep 01, 2004 | 9.503 | 9.651 | 9.487 | 9.553 | 51,185 | +0.01(+0.12%) |
Aug 31, 2004 | 9.495 | 9.600 | 9.440 | 9.542 | 59,119 | +0.04(+0.45%) |
Aug 30, 2004 | 9.467 | 9.573 | 9.456 | 9.499 | 39,924 | -0.07(-0.69%) |
Aug 27, 2004 | 9.557 | 9.565 | 9.491 | 9.565 | 27,896 | -0.04(-0.37%) |
Aug 26, 2004 | 9.573 | 9.651 | 9.534 | 9.600 | 99,812 | -0.06(-0.65%) |
Aug 25, 2004 | 9.522 | 9.663 | 9.514 | 9.663 | 79,082 | +0.12(+1.27%) |
Aug 24, 2004 | 9.542 | 9.612 | 9.542 | 9.542 | 18,170 | +0.04(+0.41%) |
Aug 23, 2004 | 9.612 | 9.651 | 9.499 | 9.503 | 33,782 | -0.17(-1.78%) |
Aug 20, 2004 | 9.592 | 9.725 | 9.592 | 9.675 | 26,616 | +0.05(+0.49%) |
Aug 19, 2004 | 9.565 | 9.710 | 9.553 | 9.628 | 47,858 | -0.07(-0.73%) |
Aug 18, 2004 | 9.592 | 9.718 | 9.577 | 9.698 | 145,623 | +0.25(+2.60%) |
Aug 17, 2004 | 9.471 | 9.518 | 9.417 | 9.452 | 52,977 | -0.08(-0.82%) |
Aug 16, 2004 | 9.542 | 9.600 | 9.503 | 9.530 | 41,460 | -0.02(-0.25%) |
Aug 13, 2004 | 9.550 | 9.671 | 9.518 | 9.553 | 64,238 | +0.09(+0.95%) |
Aug 12, 2004 | 9.612 | 9.671 | 9.456 | 9.464 | 128,732 | -0.10(-1.06%) |
Aug 11, 2004 | 9.546 | 9.608 | 9.510 | 9.565 | 40,948 | -0.04(-0.37%) |
Aug 10, 2004 | 9.585 | 9.628 | 9.456 | 9.600 | 79,593 | +0.14(+1.53%) |
Aug 09, 2004 | 9.518 | 9.518 | 9.436 | 9.456 | 25,848 | -0.05(-0.58%) |
Aug 06, 2004 | 9.538 | 9.573 | 9.491 | 9.510 | 34,550 | -0.02(-0.25%) |
Aug 05, 2004 | 9.530 | 9.612 | 9.475 | 9.534 | 42,740 | -0.10(-1.01%) |
Aug 04, 2004 | 9.510 | 9.655 | 9.475 | 9.632 | 62,702 | -0.00(-0.04%) |
Aug 03, 2004 | 9.612 | 9.659 | 9.573 | 9.635 | 37,877 | +0.13(+1.40%) |