Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.968 | 10.08 | 9.925 | 10.07 | 92,353 | +0.04(+0.39%) |
Oct 28, 2004 | 9.850 | 10.05 | 9.850 | 10.03 | 105,656 | +0.08(+0.79%) |
Oct 27, 2004 | 9.893 | 10.01 | 9.772 | 9.948 | 188,544 | -0.13(-1.28%) |
Oct 26, 2004 | 10.16 | 10.18 | 9.968 | 10.08 | 488,629 | -0.20(-1.94%) |
Oct 25, 2004 | 10.28 | 10.33 | 10.27 | 10.28 | 37,350 | -0.21(-2.01%) |
Oct 22, 2004 | 10.44 | 10.51 | 10.43 | 10.49 | 34,280 | +0.07(+0.68%) |
Oct 21, 2004 | 10.34 | 10.50 | 10.34 | 10.42 | 39,908 | +0.10(+0.95%) |
Oct 20, 2004 | 10.25 | 10.37 | 10.25 | 10.32 | 27,117 | +0.13(+1.27%) |
Oct 19, 2004 | 10.28 | 10.30 | 10.19 | 10.19 | 87,748 | +0.03(+0.27%) |
Oct 18, 2004 | 10.16 | 10.20 | 10.14 | 10.16 | 50,397 | -0.09(-0.88%) |
Oct 15, 2004 | 10.17 | 10.32 | 10.16 | 10.25 | 60,630 | +0.25(+2.46%) |
Oct 14, 2004 | 10.02 | 10.13 | 9.972 | 10.01 | 54,746 | -0.01(-0.12%) |
Oct 13, 2004 | 10.06 | 10.09 | 9.979 | 10.02 | 256,082 | -0.13(-1.23%) |
Oct 12, 2004 | 10.07 | 10.15 | 10.03 | 10.14 | 45,025 | +0.02(+0.16%) |
Oct 11, 2004 | 10.08 | 10.14 | 10.08 | 10.13 | 61,654 | -0.01(-0.12%) |
Oct 08, 2004 | 10.16 | 10.23 | 10.14 | 10.14 | 38,885 | +0.13(+1.33%) |
Oct 07, 2004 | 10.05 | 10.07 | 9.987 | 10.01 | 14,070 | -0.02(-0.19%) |
Oct 06, 2004 | 10.06 | 10.07 | 10.00 | 10.03 | 22,256 | -0.08(-0.81%) |
Oct 05, 2004 | 10.02 | 10.16 | 10.00 | 10.11 | 185,474 | +0.09(+0.90%) |
Oct 04, 2004 | 10.14 | 10.17 | 10.01 | 10.02 | 44,769 | -0.15(-1.50%) |
Oct 01, 2004 | 10.08 | 10.21 | 10.08 | 10.17 | 48,607 | +0.20(+2.00%) |
Sep 30, 2004 | 9.983 | 10.03 | 9.956 | 9.972 | 21,489 | -0.05(-0.51%) |
Sep 29, 2004 | 10.02 | 10.07 | 9.889 | 10.02 | 61,142 | -0.02(-0.19%) |
Sep 28, 2004 | 10.03 | 10.08 | 9.999 | 10.04 | 20,721 | -0.01(-0.08%) |
Sep 27, 2004 | 9.948 | 10.16 | 9.948 | 10.05 | 41,188 | +0.06(+0.63%) |
Sep 24, 2004 | 9.944 | 10.01 | 9.944 | 9.987 | 21,745 | +0.03(+0.27%) |
Sep 23, 2004 | 9.921 | 10.03 | 9.893 | 9.960 | 37,606 | +0.06(+0.63%) |
Sep 22, 2004 | 9.952 | 9.976 | 9.889 | 9.897 | 25,071 | -0.05(-0.55%) |
Sep 21, 2004 | 9.866 | 9.952 | 9.827 | 9.952 | 29,931 | +0.09(+0.91%) |
Sep 20, 2004 | 9.800 | 9.929 | 9.772 | 9.862 | 51,421 | -0.03(-0.28%) |
Sep 17, 2004 | 9.886 | 9.936 | 9.839 | 9.889 | 34,280 | -0.01(-0.08%) |
Sep 16, 2004 | 9.823 | 9.956 | 9.823 | 9.897 | 42,723 | +0.09(+0.88%) |
Sep 15, 2004 | 9.811 | 9.866 | 9.772 | 9.811 | 28,140 | -0.02(-0.16%) |
Sep 14, 2004 | 9.839 | 9.897 | 9.815 | 9.827 | 47,839 | +0.02(+0.24%) |
Sep 13, 2004 | 9.827 | 9.929 | 9.800 | 9.804 | 53,979 | +0.07(+0.68%) |
Sep 10, 2004 | 9.667 | 9.772 | 9.667 | 9.737 | 64,212 | +0.30(+3.23%) |
Sep 09, 2004 | 9.514 | 9.538 | 9.401 | 9.432 | 69,329 | -0.05(-0.49%) |
Sep 08, 2004 | 9.358 | 9.483 | 9.319 | 9.479 | 57,816 | -0.01(-0.12%) |
Sep 07, 2004 | 9.456 | 9.499 | 9.424 | 9.491 | 56,793 | -0.02(-0.21%) |
Sep 03, 2004 | 9.463 | 9.557 | 9.440 | 9.510 | 111,796 | -0.07(-0.77%) |
Sep 02, 2004 | 9.553 | 9.635 | 9.479 | 9.585 | 46,048 | +0.03(+0.29%) |
Sep 01, 2004 | 9.506 | 9.655 | 9.491 | 9.557 | 51,165 | +0.01(+0.12%) |
Aug 31, 2004 | 9.499 | 9.604 | 9.444 | 9.546 | 59,096 | +0.04(+0.45%) |
Aug 30, 2004 | 9.471 | 9.577 | 9.460 | 9.503 | 39,908 | -0.07(-0.69%) |
Aug 27, 2004 | 9.561 | 9.569 | 9.495 | 9.569 | 27,885 | -0.04(-0.37%) |
Aug 26, 2004 | 9.577 | 9.655 | 9.538 | 9.604 | 99,772 | -0.06(-0.65%) |
Aug 25, 2004 | 9.526 | 9.667 | 9.518 | 9.667 | 79,050 | +0.12(+1.27%) |
Aug 24, 2004 | 9.546 | 9.616 | 9.546 | 9.546 | 18,163 | +0.04(+0.41%) |
Aug 23, 2004 | 9.616 | 9.655 | 9.503 | 9.506 | 33,769 | -0.17(-1.78%) |
Aug 20, 2004 | 9.596 | 9.729 | 9.596 | 9.678 | 26,605 | +0.05(+0.49%) |
Aug 19, 2004 | 9.569 | 9.714 | 9.557 | 9.632 | 47,839 | -0.07(-0.73%) |
Aug 18, 2004 | 9.596 | 9.721 | 9.581 | 9.702 | 145,565 | +0.25(+2.60%) |
Aug 17, 2004 | 9.475 | 9.522 | 9.420 | 9.456 | 52,956 | -0.08(-0.82%) |
Aug 16, 2004 | 9.546 | 9.604 | 9.506 | 9.534 | 41,443 | -0.02(-0.25%) |
Aug 13, 2004 | 9.553 | 9.675 | 9.522 | 9.557 | 64,212 | +0.09(+0.95%) |
Aug 12, 2004 | 9.616 | 9.675 | 9.460 | 9.467 | 128,680 | -0.10(-1.06%) |
Aug 11, 2004 | 9.549 | 9.612 | 9.514 | 9.569 | 40,932 | -0.04(-0.37%) |
Aug 10, 2004 | 9.589 | 9.632 | 9.460 | 9.604 | 79,562 | +0.14(+1.53%) |
Aug 09, 2004 | 9.522 | 9.522 | 9.440 | 9.460 | 25,838 | -0.05(-0.58%) |
Aug 06, 2004 | 9.542 | 9.577 | 9.495 | 9.514 | 34,536 | -0.02(-0.25%) |
Aug 05, 2004 | 9.534 | 9.616 | 9.479 | 9.538 | 42,723 | -0.10(-1.01%) |
Aug 04, 2004 | 9.514 | 9.659 | 9.479 | 9.635 | 62,677 | -0.00(-0.04%) |
Aug 03, 2004 | 9.616 | 9.663 | 9.577 | 9.639 | 37,862 | +0.13(+1.40%) |