Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.30 | 10.70 | 10.30 | 10.64 | 771,905 | +0.35(+3.40%) |
Oct 28, 2004 | 10.12 | 10.34 | 9.937 | 10.29 | 2,092,000 | -0.25(-2.40%) |
Oct 27, 2004 | 11.22 | 11.23 | 10.41 | 10.54 | 1,840,097 | -0.62(-5.59%) |
Oct 26, 2004 | 11.06 | 11.17 | 10.97 | 11.16 | 741,916 | +0.19(+1.76%) |
Oct 25, 2004 | 10.99 | 11.12 | 10.89 | 10.97 | 1,107,476 | +0.14(+1.32%) |
Oct 22, 2004 | 10.64 | 10.93 | 10.64 | 10.83 | 841,778 | +0.19(+1.76%) |
Oct 21, 2004 | 10.50 | 10.67 | 10.44 | 10.64 | 693,934 | +0.15(+1.46%) |
Oct 20, 2004 | 10.19 | 10.50 | 10.15 | 10.49 | 836,980 | +0.36(+3.59%) |
Oct 19, 2004 | 10.14 | 10.25 | 9.987 | 10.12 | 740,417 | +0.04(+0.40%) |
Oct 18, 2004 | 10.15 | 10.25 | 10.03 | 10.08 | 1,152,159 | +0.06(+0.63%) |
Oct 15, 2004 | 10.10 | 10.12 | 9.974 | 10.02 | 602,769 | +0.04(+0.37%) |
Oct 14, 2004 | 9.837 | 10.05 | 9.807 | 9.984 | 903,254 | +0.16(+1.59%) |
Oct 13, 2004 | 10.36 | 10.36 | 9.020 | 9.827 | 3,753,965 | -0.53(-5.15%) |
Oct 12, 2004 | 10.58 | 10.72 | 10.30 | 10.36 | 938,941 | -0.13(-1.21%) |
Oct 11, 2004 | 10.55 | 10.60 | 10.29 | 10.49 | 665,445 | -0.06(-0.57%) |
Oct 08, 2004 | 10.52 | 10.65 | 10.50 | 10.55 | 507,106 | +0.01(+0.09%) |
Oct 07, 2004 | 10.74 | 11.02 | 10.50 | 10.54 | 907,453 | -0.14(-1.28%) |
Oct 06, 2004 | 10.44 | 10.77 | 10.41 | 10.67 | 688,237 | +0.30(+2.86%) |
Oct 05, 2004 | 10.17 | 10.38 | 10.14 | 10.38 | 594,972 | +0.30(+3.01%) |
Oct 04, 2004 | 10.00 | 10.08 | 9.887 | 10.07 | 822,285 | +0.07(+0.73%) |
Oct 01, 2004 | 10.14 | 10.14 | 9.957 | 10.00 | 821,686 | -0.17(-1.70%) |
Sep 30, 2004 | 10.01 | 10.19 | 10.00 | 10.17 | 519,701 | +0.22(+2.21%) |
Sep 29, 2004 | 10.22 | 10.27 | 9.930 | 9.954 | 1,017,511 | -0.25(-2.45%) |
Sep 28, 2004 | 10.27 | 10.27 | 9.950 | 10.20 | 910,452 | +0.10(+0.99%) |
Sep 27, 2004 | 10.00 | 10.12 | 9.947 | 10.10 | 837,280 | +0.16(+1.64%) |
Sep 24, 2004 | 9.834 | 10.00 | 9.754 | 9.940 | 568,582 | +0.08(+0.81%) |
Sep 23, 2004 | 9.834 | 9.887 | 9.624 | 9.860 | 613,565 | +0.10(+1.06%) |
Sep 22, 2004 | 9.770 | 9.837 | 9.727 | 9.757 | 812,089 | +0.02(+0.17%) |
Sep 21, 2004 | 9.600 | 9.770 | 9.600 | 9.740 | 667,844 | +0.22(+2.35%) |
Sep 20, 2004 | 9.554 | 9.637 | 9.510 | 9.517 | 681,039 | -0.02(-0.21%) |
Sep 17, 2004 | 9.577 | 9.617 | 9.537 | 9.537 | 568,882 | +0.01(+0.07%) |
Sep 16, 2004 | 9.477 | 9.580 | 9.404 | 9.530 | 502,607 | +0.05(+0.56%) |
Sep 15, 2004 | 9.424 | 9.497 | 9.424 | 9.477 | 504,107 | +0.06(+0.60%) |
Sep 14, 2004 | 9.417 | 9.464 | 9.354 | 9.420 | 482,515 | +0.00(+0.04%) |
Sep 13, 2004 | 9.387 | 9.417 | 9.254 | 9.417 | 501,708 | +0.13(+1.40%) |
Sep 10, 2004 | 9.344 | 9.404 | 9.274 | 9.287 | 475,918 | -0.05(-0.50%) |
Sep 09, 2004 | 9.153 | 9.380 | 9.153 | 9.334 | 632,458 | +0.21(+2.27%) |
Sep 08, 2004 | 9.187 | 9.194 | 9.087 | 9.127 | 590,774 | -0.06(-0.65%) |
Sep 07, 2004 | 9.290 | 9.310 | 9.070 | 9.187 | 684,938 | -0.07(-0.76%) |
Sep 03, 2004 | 9.254 | 9.290 | 9.204 | 9.257 | 546,091 | +0.02(+0.22%) |
Sep 02, 2004 | 9.103 | 9.267 | 9.080 | 9.237 | 675,042 | +0.16(+1.73%) |
Sep 01, 2004 | 9.003 | 9.170 | 8.970 | 9.080 | 728,121 | +0.08(+0.93%) |
Aug 31, 2004 | 8.937 | 9.033 | 8.903 | 8.997 | 1,022,909 | -0.05(-0.55%) |
Aug 30, 2004 | 9.204 | 9.320 | 9.003 | 9.047 | 823,185 | -0.16(-1.70%) |
Aug 27, 2004 | 9.137 | 9.280 | 9.133 | 9.204 | 617,464 | +0.07(+0.73%) |
Aug 26, 2004 | 9.320 | 9.324 | 9.070 | 9.137 | 1,262,817 | -0.18(-1.97%) |
Aug 25, 2004 | 9.320 | 9.450 | 9.310 | 9.320 | 906,253 | +0.02(+0.18%) |
Aug 24, 2004 | 9.080 | 9.337 | 9.053 | 9.304 | 891,859 | +0.06(+0.69%) |
Aug 23, 2004 | 9.654 | 9.654 | 9.137 | 9.240 | 1,089,783 | -0.20(-2.08%) |
Aug 20, 2004 | 9.324 | 9.494 | 9.290 | 9.437 | 768,006 | +0.19(+2.09%) |
Aug 19, 2004 | 9.170 | 9.354 | 9.170 | 9.244 | 996,219 | +0.09(+0.98%) |
Aug 18, 2004 | 9.003 | 9.167 | 8.937 | 9.153 | 1,143,163 | +0.17(+1.93%) |
Aug 17, 2004 | 8.837 | 9.000 | 8.553 | 8.980 | 2,062,612 | -0.33(-3.51%) |
Aug 16, 2004 | 9.577 | 9.637 | 9.280 | 9.307 | 996,519 | -0.08(-0.89%) |
Aug 13, 2004 | 9.304 | 9.480 | 9.254 | 9.390 | 878,964 | +0.20(+2.21%) |
Aug 12, 2004 | 9.093 | 9.244 | 9.060 | 9.187 | 729,321 | +0.15(+1.62%) |
Aug 11, 2004 | 9.204 | 9.220 | 8.937 | 9.040 | 823,485 | -0.13(-1.42%) |
Aug 10, 2004 | 9.320 | 9.347 | 9.087 | 9.170 | 1,029,506 | +0.01(+0.07%) |
Aug 09, 2004 | 8.803 | 9.210 | 8.737 | 9.164 | 1,049,599 | +0.50(+5.77%) |
Aug 06, 2004 | 8.743 | 8.823 | 8.463 | 8.663 | 1,370,776 | -0.08(-0.88%) |
Aug 05, 2004 | 8.687 | 8.830 | 8.170 | 8.740 | 2,891,195 | +0.07(+0.81%) |
Aug 04, 2004 | 9.520 | 9.554 | 8.620 | 8.670 | 2,807,227 | -0.82(-8.61%) |
Aug 03, 2004 | 9.437 | 9.804 | 9.420 | 9.487 | 1,137,465 | +0.12(+1.28%) |