Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.730 | 9.857 | 9.719 | 9.812 | 360,949 | +0.02(+0.17%) |
Oct 28, 2004 | 9.763 | 9.857 | 9.663 | 9.796 | 198,956 | -0.02(-0.22%) |
Oct 27, 2004 | 9.691 | 9.818 | 9.691 | 9.818 | 327,246 | +0.07(+0.74%) |
Oct 26, 2004 | 9.603 | 9.807 | 9.553 | 9.746 | 322,534 | +0.12(+1.20%) |
Oct 25, 2004 | 9.547 | 9.719 | 9.476 | 9.630 | 489,057 | -0.03(-0.29%) |
Oct 22, 2004 | 9.575 | 9.674 | 9.536 | 9.658 | 499,566 | +0.03(+0.29%) |
Oct 21, 2004 | 9.961 | 9.961 | 9.575 | 9.630 | 622,963 | -0.34(-3.43%) |
Oct 20, 2004 | 9.934 | 10.04 | 9.884 | 9.972 | 295,173 | +0.02(+0.22%) |
Oct 19, 2004 | 10.10 | 10.14 | 9.934 | 9.950 | 124,302 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.989 | 9.989 | 161,992 | -0.14(-1.36%) |
Oct 15, 2004 | 9.923 | 10.19 | 9.923 | 10.13 | 198,050 | +0.21(+2.12%) |
Oct 14, 2004 | 9.917 | 9.989 | 9.884 | 9.917 | 169,965 | +0.03(+0.28%) |
Oct 13, 2004 | 10.15 | 10.16 | 9.884 | 9.890 | 286,113 | -0.25(-2.50%) |
Oct 12, 2004 | 9.995 | 10.15 | 9.961 | 10.14 | 122,853 | +0.10(+0.99%) |
Oct 11, 2004 | 9.950 | 10.05 | 9.879 | 10.04 | 96,760 | +0.07(+0.66%) |
Oct 08, 2004 | 9.934 | 10.04 | 9.934 | 9.978 | 269,081 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,224 | -0.20(-1.99%) |
Oct 06, 2004 | 10.05 | 10.24 | 9.989 | 10.24 | 214,177 | +0.12(+1.15%) |
Oct 05, 2004 | 10.10 | 10.20 | 10.08 | 10.12 | 229,760 | -0.03(-0.33%) |
Oct 04, 2004 | 10.27 | 10.32 | 10.12 | 10.15 | 285,932 | -0.04(-0.43%) |
Oct 01, 2004 | 10.04 | 10.20 | 10.01 | 10.20 | 247,699 | +0.21(+2.10%) |
Sep 30, 2004 | 9.983 | 10.04 | 9.917 | 9.989 | 268,356 | +0.01(+0.06%) |
Sep 29, 2004 | 10.08 | 10.10 | 9.956 | 9.983 | 245,343 | -0.10(-0.99%) |
Sep 28, 2004 | 9.989 | 10.12 | 9.961 | 10.08 | 140,067 | +0.12(+1.22%) |
Sep 27, 2004 | 9.961 | 9.995 | 9.901 | 9.961 | 195,332 | -0.03(-0.28%) |
Sep 24, 2004 | 9.961 | 10.03 | 9.934 | 9.989 | 265,819 | +0.01(+0.11%) |
Sep 23, 2004 | 9.995 | 10.08 | 9.945 | 9.978 | 227,586 | -0.07(-0.66%) |
Sep 22, 2004 | 10.10 | 10.10 | 9.995 | 10.04 | 245,343 | -0.14(-1.41%) |
Sep 21, 2004 | 10.13 | 10.23 | 10.11 | 10.19 | 151,663 | +0.06(+0.54%) |
Sep 20, 2004 | 10.09 | 10.16 | 10.09 | 10.13 | 172,501 | -0.02(-0.16%) |
Sep 17, 2004 | 10.24 | 10.24 | 10.07 | 10.15 | 301,153 | -0.09(-0.92%) |
Sep 16, 2004 | 10.10 | 10.25 | 10.08 | 10.24 | 252,229 | +0.15(+1.53%) |
Sep 15, 2004 | 10.04 | 10.10 | 10.03 | 10.09 | 159,455 | +0.00(+0.00%) |
Sep 14, 2004 | 10.04 | 10.09 | 10.03 | 10.09 | 186,635 | +0.06(+0.61%) |
Sep 13, 2004 | 10.10 | 10.19 | 10.00 | 10.03 | 284,301 | -0.12(-1.20%) |
Sep 10, 2004 | 10.07 | 10.15 | 10.02 | 10.15 | 119,953 | -0.01(-0.06%) |
Sep 09, 2004 | 9.961 | 10.17 | 9.961 | 10.15 | 261,289 | +0.19(+1.88%) |
Sep 08, 2004 | 10.02 | 10.07 | 9.901 | 9.967 | 195,332 | -0.10(-1.04%) |
Sep 07, 2004 | 9.906 | 10.09 | 9.906 | 10.07 | 219,794 | +0.14(+1.45%) |
Sep 03, 2004 | 10.06 | 10.09 | 9.890 | 9.928 | 267,087 | -0.13(-1.32%) |
Sep 02, 2004 | 9.823 | 10.06 | 9.818 | 10.06 | 206,929 | +0.23(+2.30%) |
Sep 01, 2004 | 9.812 | 9.961 | 9.790 | 9.834 | 233,203 | -0.03(-0.34%) |
Aug 31, 2004 | 9.713 | 9.868 | 9.674 | 9.868 | 188,084 | +0.18(+1.82%) |
Aug 30, 2004 | 9.630 | 9.746 | 9.603 | 9.691 | 152,932 | -0.02(-0.23%) |
Aug 27, 2004 | 9.713 | 9.818 | 9.708 | 9.713 | 114,699 | -0.04(-0.40%) |
Aug 26, 2004 | 9.768 | 9.823 | 9.680 | 9.752 | 212,546 | -0.01(-0.11%) |
Aug 25, 2004 | 9.647 | 9.873 | 9.647 | 9.763 | 235,378 | +0.06(+0.63%) |
Aug 24, 2004 | 9.713 | 9.730 | 9.592 | 9.702 | 177,212 | +0.01(+0.11%) |
Aug 23, 2004 | 9.752 | 9.840 | 9.655 | 9.691 | 237,371 | -0.15(-1.51%) |
Aug 20, 2004 | 9.597 | 9.840 | 9.597 | 9.840 | 146,590 | +0.22(+2.24%) |
Aug 19, 2004 | 9.658 | 9.757 | 9.625 | 9.625 | 150,939 | -0.14(-1.41%) |
Aug 18, 2004 | 9.547 | 9.790 | 9.547 | 9.763 | 161,811 | +0.17(+1.73%) |
Aug 17, 2004 | 9.796 | 9.796 | 9.592 | 9.597 | 257,846 | -0.20(-2.03%) |
Aug 16, 2004 | 9.514 | 9.812 | 9.514 | 9.796 | 154,925 | +0.25(+2.66%) |
Aug 13, 2004 | 9.619 | 9.674 | 9.536 | 9.542 | 118,504 | -0.04(-0.46%) |
Aug 12, 2004 | 9.658 | 9.685 | 9.553 | 9.586 | 266,363 | -0.19(-1.98%) |
Aug 11, 2004 | 9.658 | 9.801 | 9.492 | 9.779 | 321,447 | +0.07(+0.74%) |
Aug 10, 2004 | 9.410 | 9.708 | 9.410 | 9.708 | 313,837 | +0.35(+3.78%) |
Aug 09, 2004 | 9.492 | 9.536 | 9.354 | 9.354 | 734,944 | -0.17(-1.74%) |
Aug 06, 2004 | 9.498 | 9.636 | 9.476 | 9.520 | 244,981 | -0.03(-0.29%) |
Aug 05, 2004 | 9.713 | 9.763 | 9.531 | 9.547 | 419,295 | -0.19(-1.98%) |
Aug 04, 2004 | 9.619 | 9.763 | 9.470 | 9.741 | 408,967 | +0.07(+0.68%) |
Aug 03, 2004 | 9.658 | 9.730 | 9.658 | 9.674 | 265,638 | +0.02(+0.17%) |