Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.845 | 10.00 | 9.674 | 9.938 | 2,206,873 | +0.09(+0.90%) |
Oct 28, 2004 | 9.793 | 9.933 | 9.679 | 9.850 | 1,579,476 | +0.08(+0.80%) |
Oct 27, 2004 | 9.404 | 9.871 | 9.253 | 9.772 | 3,230,439 | +0.51(+5.49%) |
Oct 26, 2004 | 9.040 | 9.419 | 9.030 | 9.264 | 3,049,311 | +0.16(+1.77%) |
Oct 25, 2004 | 9.261 | 9.295 | 8.916 | 9.103 | 2,982,063 | -0.17(-1.85%) |
Oct 22, 2004 | 9.596 | 9.596 | 9.264 | 9.274 | 2,284,719 | -0.34(-3.56%) |
Oct 21, 2004 | 9.611 | 9.772 | 9.393 | 9.617 | 2,133,458 | +0.01(+0.11%) |
Oct 20, 2004 | 9.609 | 9.689 | 9.518 | 9.606 | 1,413,570 | +0.08(+0.87%) |
Oct 19, 2004 | 9.762 | 9.793 | 9.513 | 9.523 | 1,919,765 | -0.12(-1.24%) |
Oct 18, 2004 | 9.347 | 9.798 | 9.191 | 9.642 | 2,570,285 | +0.30(+3.22%) |
Oct 15, 2004 | 9.591 | 9.668 | 9.181 | 9.341 | 2,611,135 | -0.10(-1.04%) |
Oct 14, 2004 | 9.414 | 9.549 | 9.310 | 9.440 | 1,389,676 | +0.03(+0.33%) |
Oct 13, 2004 | 9.741 | 9.772 | 9.404 | 9.409 | 2,245,603 | -0.24(-2.47%) |
Oct 12, 2004 | 9.741 | 9.803 | 9.575 | 9.648 | 2,111,299 | -0.22(-2.21%) |
Oct 11, 2004 | 9.679 | 10.01 | 9.627 | 9.866 | 2,293,583 | +0.15(+1.49%) |
Oct 08, 2004 | 9.663 | 9.923 | 9.497 | 9.720 | 1,930,749 | +0.08(+0.81%) |
Oct 07, 2004 | 10.20 | 10.20 | 9.601 | 9.642 | 4,055,343 | -0.59(-5.78%) |
Oct 06, 2004 | 10.21 | 10.31 | 10.13 | 10.23 | 1,460,779 | -0.02(-0.20%) |
Oct 05, 2004 | 10.39 | 10.50 | 10.22 | 10.25 | 1,634,007 | -0.26(-2.47%) |
Oct 04, 2004 | 10.55 | 10.64 | 10.41 | 10.51 | 2,219,976 | +0.18(+1.71%) |
Oct 01, 2004 | 10.24 | 10.36 | 10.17 | 10.34 | 1,070,390 | +0.18(+1.74%) |
Sep 30, 2004 | 10.06 | 10.22 | 9.959 | 10.16 | 1,213,173 | +0.11(+1.08%) |
Sep 29, 2004 | 10.26 | 10.28 | 9.969 | 10.05 | 1,449,217 | -0.08(-0.77%) |
Sep 28, 2004 | 10.09 | 10.30 | 10.02 | 10.13 | 1,939,612 | +0.03(+0.26%) |
Sep 27, 2004 | 10.41 | 10.47 | 10.09 | 10.10 | 2,395,323 | -0.42(-3.99%) |
Sep 24, 2004 | 10.32 | 10.58 | 10.25 | 10.52 | 2,147,332 | +0.25(+2.42%) |
Sep 23, 2004 | 10.28 | 10.47 | 10.23 | 10.28 | 1,238,800 | -0.06(-0.55%) |
Sep 22, 2004 | 10.51 | 10.56 | 10.22 | 10.33 | 2,784,941 | -0.23(-2.21%) |
Sep 21, 2004 | 10.43 | 10.61 | 10.23 | 10.57 | 1,485,828 | +0.16(+1.50%) |
Sep 20, 2004 | 10.53 | 10.77 | 10.33 | 10.41 | 2,380,679 | -0.24(-2.29%) |
Sep 17, 2004 | 10.63 | 10.69 | 10.34 | 10.65 | 3,370,910 | +0.13(+1.23%) |
Sep 16, 2004 | 11.21 | 11.25 | 10.50 | 10.52 | 7,724,730 | -0.03(-0.29%) |
Sep 15, 2004 | 10.31 | 10.63 | 10.30 | 10.56 | 2,178,162 | +0.12(+1.19%) |
Sep 14, 2004 | 10.28 | 10.57 | 10.17 | 10.43 | 2,078,349 | +0.11(+1.11%) |
Sep 13, 2004 | 9.907 | 10.42 | 9.881 | 10.32 | 3,592,696 | +0.44(+4.47%) |
Sep 10, 2004 | 9.694 | 9.933 | 9.611 | 9.876 | 1,333,218 | +0.23(+2.37%) |
Sep 09, 2004 | 9.622 | 9.793 | 9.533 | 9.648 | 1,102,762 | +0.02(+0.22%) |
Sep 08, 2004 | 9.845 | 9.990 | 9.549 | 9.627 | 1,857,334 | -0.21(-2.16%) |
Sep 07, 2004 | 9.700 | 9.923 | 9.632 | 9.840 | 2,007,439 | +0.19(+1.99%) |
Sep 03, 2004 | 9.829 | 10.09 | 9.627 | 9.648 | 1,094,861 | -0.17(-1.69%) |
Sep 02, 2004 | 9.539 | 9.881 | 9.518 | 9.814 | 1,270,787 | +0.22(+2.33%) |
Sep 01, 2004 | 9.518 | 9.731 | 9.404 | 9.591 | 1,411,643 | +0.08(+0.82%) |
Aug 31, 2004 | 9.310 | 9.565 | 9.258 | 9.513 | 2,529,242 | +0.13(+1.38%) |
Aug 30, 2004 | 9.798 | 9.798 | 9.321 | 9.383 | 2,804,981 | -0.42(-4.29%) |
Aug 27, 2004 | 9.585 | 10.02 | 9.570 | 9.803 | 2,304,566 | +0.20(+2.11%) |
Aug 26, 2004 | 9.912 | 9.912 | 9.539 | 9.601 | 3,039,677 | -0.28(-2.84%) |
Aug 25, 2004 | 9.679 | 9.990 | 9.497 | 9.881 | 2,477,601 | +0.18(+1.82%) |
Aug 24, 2004 | 9.513 | 9.757 | 9.508 | 9.705 | 1,520,320 | +0.15(+1.52%) |
Aug 23, 2004 | 9.793 | 9.918 | 9.523 | 9.559 | 2,174,886 | -0.34(-3.46%) |
Aug 20, 2004 | 9.783 | 9.990 | 9.668 | 9.902 | 2,062,107 | +0.15(+1.54%) |
Aug 19, 2004 | 9.653 | 9.902 | 9.450 | 9.751 | 3,899,457 | +0.13(+1.35%) |
Aug 18, 2004 | 9.326 | 9.705 | 8.973 | 9.622 | 3,772,282 | +0.36(+3.87%) |
Aug 17, 2004 | 9.061 | 9.316 | 9.014 | 9.264 | 4,140,127 | +0.29(+3.18%) |
Aug 16, 2004 | 8.470 | 9.046 | 8.470 | 8.978 | 5,403,399 | +0.51(+6.07%) |
Aug 13, 2004 | 8.802 | 8.973 | 8.003 | 8.464 | 6,277,439 | -0.36(-4.06%) |
Aug 12, 2004 | 9.025 | 9.113 | 8.713 | 8.822 | 3,212,519 | -0.19(-2.07%) |
Aug 11, 2004 | 8.708 | 9.082 | 8.563 | 9.009 | 3,964,586 | +0.31(+3.58%) |
Aug 10, 2004 | 8.418 | 8.698 | 8.371 | 8.698 | 2,277,204 | +0.26(+3.14%) |
Aug 09, 2004 | 8.117 | 8.584 | 8.106 | 8.433 | 5,381,818 | +0.23(+2.85%) |
Aug 06, 2004 | 8.402 | 8.547 | 8.122 | 8.200 | 3,140,839 | -0.36(-4.24%) |
Aug 05, 2004 | 8.760 | 8.926 | 8.511 | 8.563 | 3,255,682 | -0.33(-3.73%) |
Aug 04, 2004 | 8.236 | 8.994 | 8.153 | 8.895 | 11,691,436 | +0.94(+11.88%) |
Aug 03, 2004 | 8.023 | 8.049 | 7.826 | 7.951 | 3,627,380 | -0.04(-0.52%) |