Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.19 | 10.23 | 10.08 | 10.16 | 28,662 | -0.04(-0.39%) |
Oct 28, 2004 | 10.21 | 10.34 | 10.13 | 10.20 | 187,212 | +0.03(+0.33%) |
Oct 27, 2004 | 10.15 | 10.25 | 10.01 | 10.17 | 142,559 | +0.03(+0.26%) |
Oct 26, 2004 | 10.05 | 10.18 | 9.983 | 10.14 | 58,079 | +0.32(+3.31%) |
Oct 25, 2004 | 9.804 | 9.943 | 9.777 | 9.817 | 77,540 | -0.05(-0.54%) |
Oct 22, 2004 | 9.850 | 10.02 | 9.844 | 9.870 | 80,255 | +0.16(+1.64%) |
Oct 21, 2004 | 9.711 | 9.718 | 9.532 | 9.711 | 24,891 | -0.10(-1.01%) |
Oct 20, 2004 | 9.691 | 9.923 | 9.678 | 9.811 | 240,616 | -0.30(-2.95%) |
Oct 19, 2004 | 10.23 | 10.25 | 10.11 | 10.11 | 63,510 | -0.93(-8.41%) |
Oct 18, 2004 | 11.06 | 11.06 | 10.90 | 11.04 | 38,920 | -0.07(-0.66%) |
Oct 15, 2004 | 11.08 | 11.11 | 10.99 | 11.11 | 39,675 | -0.06(-0.53%) |
Oct 14, 2004 | 11.19 | 11.28 | 11.14 | 11.17 | 107,711 | +0.03(+0.30%) |
Oct 13, 2004 | 11.17 | 11.24 | 11.10 | 11.14 | 36,808 | -0.08(-0.71%) |
Oct 12, 2004 | 11.26 | 11.27 | 11.16 | 11.22 | 13,426 | -0.37(-3.20%) |
Oct 11, 2004 | 11.52 | 11.63 | 11.52 | 11.59 | 6,486 | +0.23(+2.04%) |
Oct 08, 2004 | 11.41 | 11.45 | 11.27 | 11.36 | 15,990 | -0.05(-0.46%) |
Oct 07, 2004 | 11.41 | 11.45 | 11.37 | 11.41 | 14,934 | +0.00(+0.00%) |
Oct 06, 2004 | 11.32 | 11.41 | 11.28 | 11.41 | 30,774 | +0.09(+0.76%) |
Oct 05, 2004 | 11.38 | 11.38 | 11.26 | 11.32 | 20,818 | +0.05(+0.41%) |
Oct 04, 2004 | 11.29 | 11.30 | 11.18 | 11.28 | 24,589 | +0.21(+1.86%) |
Oct 01, 2004 | 10.95 | 11.08 | 10.95 | 11.07 | 24,891 | +0.21(+1.95%) |
Sep 30, 2004 | 10.83 | 10.89 | 10.70 | 10.86 | 73,617 | -0.06(-0.55%) |
Sep 29, 2004 | 10.92 | 10.98 | 10.84 | 10.92 | 14,633 | -0.01(-0.12%) |
Sep 28, 2004 | 10.90 | 11.00 | 10.86 | 10.93 | 20,818 | -0.01(-0.06%) |
Sep 27, 2004 | 10.92 | 11.02 | 10.88 | 10.94 | 14,482 | -0.01(-0.12%) |
Sep 24, 2004 | 10.96 | 11.05 | 10.86 | 10.95 | 32,283 | +0.00(+0.00%) |
Sep 23, 2004 | 10.94 | 10.97 | 10.88 | 10.95 | 13,577 | -0.04(-0.36%) |
Sep 22, 2004 | 11.14 | 11.14 | 10.88 | 10.99 | 47,218 | -0.19(-1.72%) |
Sep 21, 2004 | 11.08 | 11.27 | 11.08 | 11.18 | 24,438 | +0.19(+1.75%) |
Sep 20, 2004 | 11.10 | 11.10 | 10.99 | 10.99 | 4,978 | -0.15(-1.37%) |
Sep 17, 2004 | 11.14 | 11.21 | 11.14 | 11.14 | 13,124 | +0.11(+1.02%) |
Sep 16, 2004 | 10.92 | 11.08 | 10.92 | 11.03 | 16,594 | +0.10(+0.91%) |
Sep 15, 2004 | 11.08 | 11.08 | 10.79 | 10.93 | 20,818 | -0.15(-1.38%) |
Sep 14, 2004 | 11.12 | 11.14 | 11.07 | 11.08 | 6,788 | +0.03(+0.30%) |
Sep 13, 2004 | 11.01 | 11.10 | 11.01 | 11.05 | 18,404 | +0.12(+1.09%) |
Sep 10, 2004 | 10.95 | 10.99 | 10.81 | 10.93 | 15,387 | +0.11(+1.04%) |
Sep 09, 2004 | 10.74 | 10.82 | 10.74 | 10.82 | 5,279 | +0.04(+0.37%) |
Sep 08, 2004 | 10.77 | 10.88 | 10.75 | 10.78 | 7,844 | -0.09(-0.79%) |
Sep 07, 2004 | 10.75 | 10.87 | 10.73 | 10.86 | 20,516 | +0.01(+0.12%) |
Sep 03, 2004 | 10.79 | 10.87 | 10.71 | 10.85 | 52,045 | +0.11(+0.99%) |
Sep 02, 2004 | 10.57 | 10.76 | 10.57 | 10.75 | 14,331 | +0.15(+1.44%) |
Sep 01, 2004 | 10.62 | 10.63 | 10.49 | 10.59 | 32,132 | -0.04(-0.37%) |
Aug 31, 2004 | 10.51 | 10.71 | 10.11 | 10.63 | 202,902 | +0.09(+0.88%) |
Aug 30, 2004 | 10.57 | 10.69 | 10.52 | 10.54 | 8,900 | -0.05(-0.50%) |
Aug 27, 2004 | 10.63 | 10.65 | 10.53 | 10.59 | 6,185 | +0.06(+0.57%) |
Aug 26, 2004 | 10.42 | 10.56 | 10.42 | 10.53 | 18,102 | +0.08(+0.76%) |
Aug 25, 2004 | 10.37 | 10.45 | 10.35 | 10.45 | 4,525 | +0.13(+1.28%) |
Aug 24, 2004 | 10.36 | 10.39 | 10.27 | 10.32 | 16,141 | -0.01(-0.13%) |
Aug 23, 2004 | 10.37 | 10.45 | 10.23 | 10.33 | 6,788 | -0.12(-1.14%) |
Aug 20, 2004 | 10.37 | 10.45 | 10.33 | 10.45 | 5,430 | +0.01(+0.06%) |
Aug 19, 2004 | 10.44 | 10.57 | 10.38 | 10.45 | 11,917 | -0.13(-1.25%) |
Aug 18, 2004 | 10.39 | 10.59 | 10.37 | 10.58 | 12,219 | +0.02(+0.19%) |
Aug 17, 2004 | 10.61 | 10.63 | 10.51 | 10.56 | 6,788 | +0.05(+0.44%) |
Aug 16, 2004 | 10.39 | 10.57 | 10.39 | 10.51 | 33,037 | +0.15(+1.41%) |
Aug 13, 2004 | 10.34 | 10.37 | 10.25 | 10.37 | 5,430 | +0.08(+0.77%) |
Aug 12, 2004 | 10.42 | 10.42 | 10.17 | 10.29 | 35,903 | -0.20(-1.90%) |
Aug 11, 2004 | 10.40 | 10.49 | 10.36 | 10.49 | 16,292 | +0.01(+0.06%) |
Aug 10, 2004 | 10.30 | 10.48 | 10.21 | 10.48 | 47,519 | +0.31(+3.06%) |
Aug 09, 2004 | 10.23 | 10.23 | 10.09 | 10.17 | 76,333 | -0.19(-1.86%) |
Aug 06, 2004 | 10.49 | 10.51 | 10.35 | 10.36 | 11,012 | -0.17(-1.64%) |
Aug 05, 2004 | 10.65 | 10.67 | 10.53 | 10.53 | 18,706 | -0.21(-1.97%) |
Aug 04, 2004 | 10.70 | 10.77 | 10.62 | 10.75 | 16,895 | -0.02(-0.18%) |
Aug 03, 2004 | 10.78 | 10.85 | 10.64 | 10.77 | 187,967 | -0.28(-2.52%) |