Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.971 | 10.03 | 9.685 | 9.715 | 528,073 | -0.20(-1.99%) |
Oct 28, 2004 | 9.823 | 10.09 | 9.754 | 9.912 | 212,528 | -0.06(-0.59%) |
Oct 27, 2004 | 9.449 | 9.971 | 9.360 | 9.971 | 250,385 | +0.54(+5.75%) |
Oct 26, 2004 | 9.606 | 9.813 | 9.340 | 9.429 | 233,436 | -0.29(-2.94%) |
Oct 25, 2004 | 9.833 | 9.932 | 9.538 | 9.715 | 375,832 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.53 | 9.557 | 9.725 | 669,149 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.81 | 10.19 | 10.81 | 261,245 | +0.61(+5.99%) |
Oct 20, 2004 | 10.24 | 10.44 | 9.892 | 10.20 | 322,852 | -0.02(-0.19%) |
Oct 19, 2004 | 10.01 | 10.31 | 10.01 | 10.22 | 649,054 | +0.38(+3.91%) |
Oct 18, 2004 | 9.774 | 10.01 | 9.557 | 9.833 | 330,058 | +0.19(+1.94%) |
Oct 15, 2004 | 9.833 | 9.892 | 9.606 | 9.646 | 248,051 | -0.07(-0.71%) |
Oct 14, 2004 | 9.922 | 10.14 | 9.606 | 9.715 | 352,691 | -0.28(-2.76%) |
Oct 13, 2004 | 9.991 | 10.31 | 9.853 | 9.991 | 466,770 | +0.23(+2.32%) |
Oct 12, 2004 | 9.784 | 9.902 | 9.616 | 9.764 | 269,365 | -0.16(-1.59%) |
Oct 11, 2004 | 9.804 | 9.922 | 9.735 | 9.922 | 657,579 | +0.09(+0.90%) |
Oct 08, 2004 | 10.17 | 10.22 | 9.833 | 9.833 | 280,224 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.53 | 10.29 | 10.32 | 255,663 | -0.11(-1.04%) |
Oct 06, 2004 | 10.68 | 10.68 | 10.36 | 10.42 | 331,479 | -0.14(-1.31%) |
Oct 05, 2004 | 10.68 | 10.76 | 10.46 | 10.56 | 308,135 | -0.06(-0.56%) |
Oct 04, 2004 | 10.13 | 10.77 | 10.12 | 10.62 | 582,068 | +0.58(+5.79%) |
Oct 01, 2004 | 9.409 | 10.18 | 9.321 | 10.04 | 555,070 | +0.89(+9.69%) |
Sep 30, 2004 | 8.759 | 9.646 | 8.680 | 9.153 | 395,725 | -0.16(-1.69%) |
Sep 29, 2004 | 8.799 | 9.774 | 8.789 | 9.311 | 600,945 | +0.19(+2.05%) |
Sep 28, 2004 | 8.887 | 9.134 | 8.828 | 9.124 | 134,175 | +0.12(+1.31%) |
Sep 27, 2004 | 9.005 | 9.143 | 8.877 | 9.005 | 115,703 | -0.08(-0.87%) |
Sep 24, 2004 | 9.666 | 9.666 | 8.976 | 9.084 | 152,443 | -0.39(-4.16%) |
Sep 23, 2004 | 9.488 | 9.636 | 9.222 | 9.478 | 105,350 | +0.17(+1.80%) |
Sep 22, 2004 | 9.853 | 9.853 | 9.311 | 9.311 | 318,691 | -0.81(-7.98%) |
Sep 21, 2004 | 9.941 | 10.17 | 9.813 | 10.12 | 176,092 | +0.35(+3.63%) |
Sep 20, 2004 | 9.932 | 10.21 | 9.675 | 9.764 | 188,575 | -0.15(-1.49%) |
Sep 17, 2004 | 9.685 | 9.922 | 9.124 | 9.912 | 343,252 | +0.12(+1.21%) |
Sep 16, 2004 | 9.616 | 9.873 | 9.498 | 9.794 | 156,402 | +0.12(+1.22%) |
Sep 15, 2004 | 10.15 | 10.15 | 9.518 | 9.675 | 177,614 | -0.47(-4.66%) |
Sep 14, 2004 | 10.01 | 10.28 | 9.784 | 10.15 | 202,582 | -0.06(-0.58%) |
Sep 13, 2004 | 9.705 | 10.26 | 9.646 | 10.21 | 318,691 | +0.57(+5.93%) |
Sep 10, 2004 | 9.419 | 9.784 | 9.163 | 9.636 | 310,165 | +0.31(+3.27%) |
Sep 09, 2004 | 8.897 | 9.469 | 8.690 | 9.331 | 258,302 | +0.52(+5.93%) |
Sep 08, 2004 | 8.848 | 9.114 | 8.670 | 8.808 | 186,139 | -0.03(-0.33%) |
Sep 07, 2004 | 8.936 | 9.065 | 8.700 | 8.838 | 265,508 | +0.03(+0.34%) |
Sep 03, 2004 | 9.301 | 9.508 | 8.799 | 8.808 | 334,727 | -0.78(-8.12%) |
Sep 02, 2004 | 9.557 | 9.626 | 9.419 | 9.587 | 135,494 | -0.07(-0.71%) |
Sep 01, 2004 | 9.528 | 10.27 | 9.469 | 9.656 | 238,307 | +0.04(+0.41%) |
Aug 31, 2004 | 9.833 | 9.833 | 9.301 | 9.616 | 202,480 | -0.11(-1.11%) |
Aug 30, 2004 | 10.01 | 10.15 | 9.715 | 9.725 | 171,017 | -0.36(-3.61%) |
Aug 27, 2004 | 9.715 | 10.19 | 9.715 | 10.09 | 183,196 | +0.27(+2.71%) |
Aug 26, 2004 | 9.784 | 9.843 | 9.646 | 9.823 | 257,997 | -0.02(-0.20%) |
Aug 25, 2004 | 9.656 | 10.02 | 9.597 | 9.843 | 314,326 | +0.14(+1.42%) |
Aug 24, 2004 | 10.13 | 10.13 | 9.606 | 9.705 | 184,008 | -0.23(-2.28%) |
Aug 23, 2004 | 9.912 | 10.17 | 9.774 | 9.932 | 210,600 | +0.21(+2.13%) |
Aug 20, 2004 | 9.656 | 9.863 | 9.530 | 9.725 | 239,931 | +0.10(+1.02%) |
Aug 19, 2004 | 9.882 | 9.882 | 9.459 | 9.626 | 598,002 | -0.26(-2.59%) |
Aug 18, 2004 | 9.340 | 9.981 | 9.340 | 9.882 | 328,942 | +0.27(+2.77%) |
Aug 17, 2004 | 9.163 | 9.774 | 9.005 | 9.616 | 402,525 | +0.64(+7.13%) |
Aug 16, 2004 | 8.868 | 9.153 | 8.789 | 8.976 | 152,038 | +0.17(+1.90%) |
Aug 13, 2004 | 8.868 | 8.868 | 8.641 | 8.808 | 152,443 | +0.07(+0.79%) |
Aug 12, 2004 | 9.045 | 9.045 | 8.710 | 8.739 | 261,245 | -0.29(-3.17%) |
Aug 11, 2004 | 9.163 | 9.183 | 8.828 | 9.025 | 330,565 | -0.38(-4.08%) |
Aug 10, 2004 | 9.311 | 9.488 | 9.193 | 9.409 | 189,996 | +0.15(+1.60%) |
Aug 09, 2004 | 9.232 | 9.429 | 9.143 | 9.262 | 208,468 | +0.13(+1.40%) |
Aug 06, 2004 | 9.252 | 9.557 | 9.074 | 9.134 | 311,383 | -0.37(-3.94%) |
Aug 05, 2004 | 9.675 | 9.804 | 9.429 | 9.508 | 240,236 | -0.25(-2.53%) |
Aug 04, 2004 | 9.429 | 9.991 | 9.409 | 9.754 | 267,335 | +0.31(+3.23%) |
Aug 03, 2004 | 9.853 | 9.853 | 9.439 | 9.449 | 547,661 | -0.28(-2.84%) |