Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.30 | 10.69 | 10.30 | 10.63 | 772,216 | +0.35(+3.40%) |
Oct 28, 2004 | 10.12 | 10.33 | 9.933 | 10.28 | 2,092,844 | -0.25(-2.40%) |
Oct 27, 2004 | 11.22 | 11.23 | 10.41 | 10.54 | 1,840,839 | -0.62(-5.59%) |
Oct 26, 2004 | 11.06 | 11.16 | 10.97 | 11.16 | 742,215 | +0.19(+1.76%) |
Oct 25, 2004 | 10.99 | 11.12 | 10.88 | 10.97 | 1,107,923 | +0.14(+1.32%) |
Oct 22, 2004 | 10.63 | 10.93 | 10.63 | 10.82 | 842,118 | +0.19(+1.76%) |
Oct 21, 2004 | 10.50 | 10.67 | 10.44 | 10.64 | 694,214 | +0.15(+1.46%) |
Oct 20, 2004 | 10.18 | 10.50 | 10.15 | 10.48 | 837,317 | +0.36(+3.59%) |
Oct 19, 2004 | 10.13 | 10.24 | 9.983 | 10.12 | 740,715 | +0.04(+0.40%) |
Oct 18, 2004 | 10.15 | 10.25 | 10.02 | 10.08 | 1,152,624 | +0.06(+0.63%) |
Oct 15, 2004 | 10.10 | 10.12 | 9.970 | 10.02 | 603,012 | +0.04(+0.37%) |
Oct 14, 2004 | 9.833 | 10.05 | 9.803 | 9.980 | 903,619 | +0.16(+1.59%) |
Oct 13, 2004 | 10.36 | 10.36 | 9.016 | 9.823 | 3,755,480 | -0.53(-5.15%) |
Oct 12, 2004 | 10.57 | 10.72 | 10.30 | 10.36 | 939,320 | -0.13(-1.21%) |
Oct 11, 2004 | 10.54 | 10.60 | 10.29 | 10.48 | 665,714 | -0.06(-0.57%) |
Oct 08, 2004 | 10.52 | 10.65 | 10.50 | 10.54 | 507,310 | +0.01(+0.09%) |
Oct 07, 2004 | 10.74 | 11.02 | 10.50 | 10.53 | 907,819 | -0.14(-1.28%) |
Oct 06, 2004 | 10.44 | 10.77 | 10.41 | 10.67 | 688,514 | +0.30(+2.86%) |
Oct 05, 2004 | 10.17 | 10.37 | 10.14 | 10.37 | 595,212 | +0.30(+3.01%) |
Oct 04, 2004 | 10.000 | 10.07 | 9.883 | 10.07 | 822,617 | +0.07(+0.73%) |
Oct 01, 2004 | 10.13 | 10.13 | 9.953 | 9.996 | 822,017 | -0.17(-1.70%) |
Sep 30, 2004 | 10.01 | 10.19 | 10.000 | 10.17 | 519,911 | +0.22(+2.21%) |
Sep 29, 2004 | 10.22 | 10.27 | 9.926 | 9.950 | 1,017,921 | -0.25(-2.45%) |
Sep 28, 2004 | 10.26 | 10.27 | 9.946 | 10.20 | 910,819 | +0.10(+0.99%) |
Sep 27, 2004 | 9.996 | 10.12 | 9.943 | 10.10 | 837,617 | +0.16(+1.64%) |
Sep 24, 2004 | 9.830 | 9.996 | 9.750 | 9.936 | 568,812 | +0.08(+0.81%) |
Sep 23, 2004 | 9.830 | 9.883 | 9.620 | 9.856 | 613,813 | +0.10(+1.06%) |
Sep 22, 2004 | 9.766 | 9.833 | 9.723 | 9.753 | 812,417 | +0.02(+0.17%) |
Sep 21, 2004 | 9.596 | 9.766 | 9.596 | 9.736 | 668,114 | +0.22(+2.35%) |
Sep 20, 2004 | 9.550 | 9.633 | 9.506 | 9.513 | 681,314 | -0.02(-0.21%) |
Sep 17, 2004 | 9.573 | 9.613 | 9.533 | 9.533 | 569,112 | +0.01(+0.07%) |
Sep 16, 2004 | 9.473 | 9.576 | 9.400 | 9.526 | 502,810 | +0.05(+0.56%) |
Sep 15, 2004 | 9.420 | 9.493 | 9.420 | 9.473 | 504,310 | +0.06(+0.60%) |
Sep 14, 2004 | 9.413 | 9.460 | 9.350 | 9.416 | 482,710 | +0.00(+0.04%) |
Sep 13, 2004 | 9.383 | 9.413 | 9.250 | 9.413 | 501,910 | +0.13(+1.40%) |
Sep 10, 2004 | 9.340 | 9.400 | 9.270 | 9.283 | 476,110 | -0.05(-0.50%) |
Sep 09, 2004 | 9.150 | 9.376 | 9.150 | 9.330 | 632,713 | +0.21(+2.27%) |
Sep 08, 2004 | 9.183 | 9.190 | 9.083 | 9.123 | 591,012 | -0.06(-0.65%) |
Sep 07, 2004 | 9.286 | 9.306 | 9.066 | 9.183 | 685,214 | -0.07(-0.76%) |
Sep 03, 2004 | 9.250 | 9.286 | 9.200 | 9.253 | 546,311 | +0.02(+0.22%) |
Sep 02, 2004 | 9.100 | 9.263 | 9.076 | 9.233 | 675,314 | +0.16(+1.73%) |
Sep 01, 2004 | 9.000 | 9.166 | 8.966 | 9.076 | 728,415 | +0.08(+0.93%) |
Aug 31, 2004 | 8.933 | 9.030 | 8.900 | 8.993 | 1,023,321 | -0.05(-0.55%) |
Aug 30, 2004 | 9.200 | 9.316 | 9.000 | 9.043 | 823,517 | -0.16(-1.70%) |
Aug 27, 2004 | 9.133 | 9.276 | 9.130 | 9.200 | 617,713 | +0.07(+0.73%) |
Aug 26, 2004 | 9.316 | 9.320 | 9.066 | 9.133 | 1,263,327 | -0.18(-1.97%) |
Aug 25, 2004 | 9.316 | 9.446 | 9.306 | 9.316 | 906,619 | +0.02(+0.18%) |
Aug 24, 2004 | 9.076 | 9.333 | 9.050 | 9.300 | 892,219 | +0.06(+0.69%) |
Aug 23, 2004 | 9.650 | 9.650 | 9.133 | 9.236 | 1,090,223 | -0.20(-2.08%) |
Aug 20, 2004 | 9.320 | 9.490 | 9.286 | 9.433 | 768,316 | +0.19(+2.09%) |
Aug 19, 2004 | 9.166 | 9.350 | 9.166 | 9.240 | 996,621 | +0.09(+0.98%) |
Aug 18, 2004 | 9.000 | 9.163 | 8.933 | 9.150 | 1,143,624 | +0.17(+1.93%) |
Aug 17, 2004 | 8.833 | 8.996 | 8.550 | 8.976 | 2,063,444 | -0.33(-3.51%) |
Aug 16, 2004 | 9.573 | 9.633 | 9.276 | 9.303 | 996,921 | -0.08(-0.89%) |
Aug 13, 2004 | 9.300 | 9.476 | 9.250 | 9.386 | 879,318 | +0.20(+2.21%) |
Aug 12, 2004 | 9.090 | 9.240 | 9.056 | 9.183 | 729,615 | +0.15(+1.62%) |
Aug 11, 2004 | 9.200 | 9.216 | 8.933 | 9.036 | 823,817 | -0.13(-1.42%) |
Aug 10, 2004 | 9.316 | 9.343 | 9.083 | 9.166 | 1,029,922 | +0.01(+0.07%) |
Aug 09, 2004 | 8.800 | 9.206 | 8.733 | 9.160 | 1,050,022 | +0.50(+5.77%) |
Aug 06, 2004 | 8.740 | 8.820 | 8.460 | 8.660 | 1,371,329 | -0.08(-0.88%) |
Aug 05, 2004 | 8.683 | 8.826 | 8.166 | 8.736 | 2,892,361 | +0.07(+0.81%) |
Aug 04, 2004 | 9.516 | 9.550 | 8.616 | 8.666 | 2,808,360 | -0.82(-8.61%) |
Aug 03, 2004 | 9.433 | 9.800 | 9.416 | 9.483 | 1,137,924 | +0.12(+1.28%) |