Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.783 | 10.10 | 9.720 | 9.980 | 1,062,000 | +0.24(+2.50%) |
Oct 28, 2004 | 9.990 | 9.990 | 9.630 | 9.737 | 1,553,400 | -0.25(-2.54%) |
Oct 27, 2004 | 10.12 | 10.32 | 9.940 | 9.990 | 1,490,400 | -0.16(-1.58%) |
Oct 26, 2004 | 9.983 | 10.17 | 9.907 | 10.15 | 1,265,400 | +0.17(+1.67%) |
Oct 25, 2004 | 9.950 | 10.00 | 9.733 | 9.983 | 1,681,200 | +0.01(+0.10%) |
Oct 22, 2004 | 10.01 | 10.07 | 9.917 | 9.973 | 1,614,600 | -0.04(-0.43%) |
Oct 21, 2004 | 9.803 | 10.09 | 9.743 | 10.02 | 1,831,200 | +0.23(+2.39%) |
Oct 20, 2004 | 9.707 | 9.963 | 9.627 | 9.783 | 2,885,400 | +0.08(+0.79%) |
Oct 19, 2004 | 9.920 | 10.01 | 9.707 | 9.707 | 1,435,200 | -0.21(-2.12%) |
Oct 18, 2004 | 9.973 | 10.04 | 9.900 | 9.917 | 1,274,400 | -0.07(-0.70%) |
Oct 15, 2004 | 9.933 | 10.06 | 9.800 | 9.987 | 992,400 | +0.09(+0.88%) |
Oct 14, 2004 | 9.800 | 10.03 | 9.800 | 9.900 | 826,800 | +0.15(+1.54%) |
Oct 13, 2004 | 10.12 | 10.13 | 9.657 | 9.750 | 2,468,400 | -0.34(-3.37%) |
Oct 12, 2004 | 10.24 | 10.28 | 10.07 | 10.09 | 984,600 | -0.14(-1.34%) |
Oct 11, 2004 | 10.54 | 10.54 | 10.06 | 10.23 | 1,001,400 | -0.28(-2.63%) |
Oct 08, 2004 | 10.48 | 10.66 | 10.46 | 10.50 | 862,200 | -0.03(-0.28%) |
Oct 07, 2004 | 10.75 | 10.75 | 10.41 | 10.53 | 1,366,200 | -0.18(-1.65%) |
Oct 06, 2004 | 10.58 | 10.71 | 10.58 | 10.71 | 1,440,600 | +0.18(+1.74%) |
Oct 05, 2004 | 10.72 | 10.86 | 10.49 | 10.53 | 1,267,200 | -0.20(-1.83%) |
Oct 04, 2004 | 10.60 | 10.75 | 10.60 | 10.72 | 1,486,800 | +0.10(+0.91%) |
Oct 01, 2004 | 10.37 | 10.63 | 10.22 | 10.63 | 1,362,600 | +0.28(+2.67%) |
Sep 30, 2004 | 10.30 | 10.50 | 10.30 | 10.35 | 945,000 | +0.01(+0.06%) |
Sep 29, 2004 | 10.08 | 10.36 | 10.06 | 10.34 | 1,800,600 | +0.22(+2.17%) |
Sep 28, 2004 | 9.717 | 10.27 | 9.717 | 10.12 | 1,670,400 | +0.44(+4.54%) |
Sep 27, 2004 | 9.950 | 9.950 | 9.683 | 9.683 | 1,233,000 | -0.26(-2.65%) |
Sep 24, 2004 | 9.817 | 10.07 | 9.813 | 9.947 | 842,400 | +0.14(+1.46%) |
Sep 23, 2004 | 9.933 | 9.933 | 9.617 | 9.803 | 853,200 | -0.15(-1.47%) |
Sep 22, 2004 | 10.05 | 10.05 | 9.840 | 9.950 | 1,504,800 | -0.10(-1.03%) |
Sep 21, 2004 | 9.767 | 10.08 | 9.697 | 10.05 | 1,119,600 | +0.27(+2.72%) |
Sep 20, 2004 | 9.717 | 9.837 | 9.683 | 9.787 | 771,000 | +0.12(+1.28%) |
Sep 17, 2004 | 9.733 | 9.883 | 9.533 | 9.663 | 1,962,000 | +0.03(+0.28%) |
Sep 16, 2004 | 9.300 | 9.670 | 9.287 | 9.637 | 1,276,800 | +0.30(+3.25%) |
Sep 15, 2004 | 9.490 | 9.533 | 9.297 | 9.333 | 1,146,600 | -0.16(-1.65%) |
Sep 14, 2004 | 9.417 | 9.490 | 9.290 | 9.490 | 857,400 | +0.08(+0.81%) |
Sep 13, 2004 | 9.320 | 9.413 | 9.317 | 9.413 | 682,200 | +0.09(+1.00%) |
Sep 10, 2004 | 9.343 | 9.343 | 9.177 | 9.320 | 702,000 | -0.01(-0.11%) |
Sep 09, 2004 | 9.167 | 9.407 | 9.167 | 9.330 | 1,092,600 | +0.19(+2.08%) |
Sep 08, 2004 | 9.167 | 9.317 | 9.130 | 9.140 | 1,231,800 | -0.03(-0.29%) |
Sep 07, 2004 | 9.533 | 9.540 | 9.150 | 9.167 | 1,933,200 | -0.33(-3.51%) |
Sep 03, 2004 | 9.370 | 9.500 | 9.233 | 9.500 | 966,600 | +0.15(+1.60%) |
Sep 02, 2004 | 9.250 | 9.390 | 9.170 | 9.350 | 831,600 | +0.13(+1.37%) |
Sep 01, 2004 | 9.017 | 9.317 | 8.973 | 9.223 | 938,400 | +0.21(+2.29%) |
Aug 31, 2004 | 8.800 | 9.030 | 8.800 | 9.017 | 722,400 | +0.18(+2.00%) |
Aug 30, 2004 | 8.900 | 8.930 | 8.637 | 8.840 | 923,400 | -0.06(-0.67%) |
Aug 27, 2004 | 8.707 | 8.963 | 8.590 | 8.900 | 1,648,800 | +0.21(+2.42%) |
Aug 26, 2004 | 8.633 | 8.810 | 8.497 | 8.690 | 1,227,600 | +0.09(+1.05%) |
Aug 25, 2004 | 8.390 | 8.600 | 8.377 | 8.600 | 531,000 | +0.22(+2.63%) |
Aug 24, 2004 | 8.500 | 8.523 | 8.333 | 8.380 | 495,000 | -0.10(-1.22%) |
Aug 23, 2004 | 8.533 | 8.583 | 8.387 | 8.483 | 826,800 | -0.03(-0.39%) |
Aug 20, 2004 | 8.273 | 8.533 | 8.253 | 8.517 | 781,200 | +0.26(+3.11%) |
Aug 19, 2004 | 8.283 | 8.427 | 8.217 | 8.260 | 563,400 | +4.16(+101.46%) |
Aug 17, 2004 | 4.180 | 4.180 | 4.048 | 4.100 | 265,800 | -0.08(-1.87%) |
Aug 16, 2004 | 4.192 | 4.233 | 4.148 | 4.178 | 192,000 | -0.00(-0.04%) |
Aug 13, 2004 | 4.175 | 4.273 | 3.990 | 4.180 | 478,200 | +0.02(+0.56%) |
Aug 12, 2004 | 4.242 | 4.292 | 4.157 | 4.157 | 245,700 | -0.10(-2.39%) |
Aug 11, 2004 | 4.368 | 4.368 | 4.208 | 4.258 | 285,300 | -0.11(-2.52%) |
Aug 10, 2004 | 4.225 | 4.395 | 4.217 | 4.368 | 561,600 | +0.17(+3.93%) |
Aug 09, 2004 | 4.192 | 4.307 | 4.192 | 4.203 | 217,200 | +0.03(+0.68%) |
Aug 06, 2004 | 4.407 | 4.415 | 4.168 | 4.175 | 405,900 | -0.23(-5.19%) |
Aug 05, 2004 | 4.455 | 4.495 | 4.352 | 4.403 | 365,700 | -0.05(-1.16%) |
Aug 04, 2004 | 4.567 | 4.567 | 4.383 | 4.455 | 427,200 | -0.13(-2.80%) |
Aug 03, 2004 | 4.420 | 4.583 | 4.415 | 4.583 | 469,500 | +0.17(+3.81%) |