Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.846 | 9.974 | 9.835 | 9.930 | 356,685 | +0.02(+0.17%) |
Oct 28, 2004 | 9.879 | 9.974 | 9.779 | 9.913 | 196,606 | -0.02(-0.22%) |
Oct 27, 2004 | 9.807 | 9.935 | 9.807 | 9.935 | 323,380 | +0.07(+0.74%) |
Oct 26, 2004 | 9.717 | 9.924 | 9.667 | 9.863 | 318,724 | +0.12(+1.20%) |
Oct 25, 2004 | 9.662 | 9.835 | 9.589 | 9.745 | 483,279 | -0.03(-0.29%) |
Oct 22, 2004 | 9.690 | 9.790 | 9.650 | 9.773 | 493,665 | +0.03(+0.29%) |
Oct 21, 2004 | 10.08 | 10.08 | 9.690 | 9.745 | 615,604 | -0.35(-3.43%) |
Oct 20, 2004 | 10.05 | 10.16 | 10.00 | 10.09 | 291,686 | +0.02(+0.22%) |
Oct 19, 2004 | 10.22 | 10.26 | 10.05 | 10.07 | 122,834 | -0.04(-0.39%) |
Oct 18, 2004 | 10.25 | 10.25 | 10.11 | 10.11 | 160,078 | -0.14(-1.36%) |
Oct 15, 2004 | 10.04 | 10.31 | 10.04 | 10.25 | 195,711 | +0.21(+2.11%) |
Oct 14, 2004 | 10.04 | 10.11 | 10.00 | 10.04 | 167,957 | +0.03(+0.28%) |
Oct 13, 2004 | 10.27 | 10.28 | 10.00 | 10.01 | 282,733 | -0.26(-2.50%) |
Oct 12, 2004 | 10.11 | 10.27 | 10.08 | 10.26 | 121,401 | +0.10(+0.99%) |
Oct 11, 2004 | 10.07 | 10.17 | 9.997 | 10.16 | 95,617 | +0.07(+0.66%) |
Oct 08, 2004 | 10.05 | 10.16 | 10.05 | 10.10 | 265,902 | -0.06(-0.55%) |
Oct 07, 2004 | 10.30 | 10.30 | 10.15 | 10.15 | 224,539 | -0.21(-1.99%) |
Oct 06, 2004 | 10.17 | 10.36 | 10.11 | 10.36 | 211,647 | +0.12(+1.15%) |
Oct 05, 2004 | 10.22 | 10.33 | 10.20 | 10.24 | 227,046 | -0.03(-0.33%) |
Oct 04, 2004 | 10.39 | 10.44 | 10.24 | 10.28 | 282,554 | -0.04(-0.43%) |
Oct 01, 2004 | 10.16 | 10.33 | 10.13 | 10.32 | 244,773 | +0.21(+2.10%) |
Sep 30, 2004 | 10.10 | 10.16 | 10.04 | 10.11 | 265,186 | +0.01(+0.06%) |
Sep 29, 2004 | 10.20 | 10.22 | 10.07 | 10.10 | 242,445 | -0.10(-0.99%) |
Sep 28, 2004 | 10.11 | 10.24 | 10.08 | 10.20 | 138,412 | +0.12(+1.22%) |
Sep 27, 2004 | 10.08 | 10.11 | 10.02 | 10.08 | 193,025 | -0.03(-0.28%) |
Sep 24, 2004 | 10.08 | 10.15 | 10.05 | 10.11 | 262,679 | +0.01(+0.11%) |
Sep 23, 2004 | 10.11 | 10.20 | 10.06 | 10.10 | 224,897 | -0.07(-0.66%) |
Sep 22, 2004 | 10.22 | 10.22 | 10.11 | 10.16 | 242,445 | -0.15(-1.41%) |
Sep 21, 2004 | 10.25 | 10.35 | 10.23 | 10.31 | 149,872 | +0.06(+0.55%) |
Sep 20, 2004 | 10.21 | 10.28 | 10.21 | 10.25 | 170,463 | -0.02(-0.16%) |
Sep 17, 2004 | 10.37 | 10.37 | 10.19 | 10.27 | 297,595 | -0.09(-0.92%) |
Sep 16, 2004 | 10.22 | 10.37 | 10.20 | 10.37 | 249,249 | +0.16(+1.53%) |
Sep 15, 2004 | 10.16 | 10.23 | 10.15 | 10.21 | 157,571 | +0.00(+0.00%) |
Sep 14, 2004 | 10.16 | 10.21 | 10.15 | 10.21 | 184,430 | +0.06(+0.61%) |
Sep 13, 2004 | 10.22 | 10.31 | 10.12 | 10.15 | 280,943 | -0.12(-1.20%) |
Sep 10, 2004 | 10.19 | 10.28 | 10.14 | 10.27 | 118,536 | -0.01(-0.05%) |
Sep 09, 2004 | 10.08 | 10.29 | 10.08 | 10.28 | 258,202 | +0.19(+1.88%) |
Sep 08, 2004 | 10.14 | 10.19 | 10.02 | 10.09 | 193,025 | -0.11(-1.04%) |
Sep 07, 2004 | 10.02 | 10.21 | 10.02 | 10.19 | 217,198 | +0.15(+1.45%) |
Sep 03, 2004 | 10.18 | 10.21 | 10.01 | 10.05 | 263,932 | -0.13(-1.32%) |
Sep 02, 2004 | 9.941 | 10.18 | 9.935 | 10.18 | 204,485 | +0.23(+2.30%) |
Sep 01, 2004 | 9.930 | 10.08 | 9.907 | 9.952 | 230,448 | -0.03(-0.34%) |
Aug 31, 2004 | 9.829 | 9.986 | 9.790 | 9.986 | 185,863 | +0.18(+1.82%) |
Aug 30, 2004 | 9.745 | 9.863 | 9.717 | 9.807 | 151,125 | -0.02(-0.23%) |
Aug 27, 2004 | 9.829 | 9.935 | 9.824 | 9.829 | 113,344 | -0.04(-0.40%) |
Aug 26, 2004 | 9.885 | 9.941 | 9.796 | 9.868 | 210,035 | -0.01(-0.11%) |
Aug 25, 2004 | 9.762 | 9.991 | 9.762 | 9.879 | 232,597 | +0.06(+0.63%) |
Aug 24, 2004 | 9.829 | 9.846 | 9.706 | 9.818 | 175,119 | +0.01(+0.11%) |
Aug 23, 2004 | 9.868 | 9.958 | 9.770 | 9.807 | 234,567 | -0.15(-1.51%) |
Aug 20, 2004 | 9.712 | 9.958 | 9.712 | 9.958 | 144,858 | +0.22(+2.24%) |
Aug 19, 2004 | 9.773 | 9.874 | 9.740 | 9.740 | 149,155 | -0.14(-1.41%) |
Aug 18, 2004 | 9.662 | 9.907 | 9.662 | 9.879 | 159,899 | +0.17(+1.73%) |
Aug 17, 2004 | 9.913 | 9.913 | 9.706 | 9.712 | 254,800 | -0.20(-2.03%) |
Aug 16, 2004 | 9.628 | 9.930 | 9.628 | 9.913 | 153,095 | +0.26(+2.66%) |
Aug 13, 2004 | 9.734 | 9.790 | 9.650 | 9.656 | 117,104 | -0.04(-0.46%) |
Aug 12, 2004 | 9.773 | 9.801 | 9.667 | 9.701 | 263,216 | -0.20(-1.98%) |
Aug 11, 2004 | 9.773 | 9.919 | 9.606 | 9.896 | 317,650 | +0.07(+0.74%) |
Aug 10, 2004 | 9.522 | 9.824 | 9.522 | 9.824 | 310,129 | +0.36(+3.78%) |
Aug 09, 2004 | 9.606 | 9.650 | 9.466 | 9.466 | 726,262 | -0.17(-1.74%) |
Aug 06, 2004 | 9.611 | 9.751 | 9.589 | 9.634 | 242,087 | -0.03(-0.29%) |
Aug 05, 2004 | 9.829 | 9.879 | 9.645 | 9.662 | 414,342 | -0.20(-1.98%) |
Aug 04, 2004 | 9.734 | 9.879 | 9.583 | 9.857 | 404,135 | +0.07(+0.68%) |
Aug 03, 2004 | 9.773 | 9.846 | 9.773 | 9.790 | 262,500 | +0.02(+0.17%) |