Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.04 | 10.15 | 10.00 | 10.14 | 91,653 | +0.04(+0.39%) |
Oct 28, 2004 | 9.926 | 10.12 | 9.926 | 10.10 | 104,855 | +0.08(+0.79%) |
Oct 27, 2004 | 9.969 | 10.08 | 9.847 | 10.02 | 187,114 | -0.13(-1.28%) |
Oct 26, 2004 | 10.24 | 10.26 | 10.04 | 10.15 | 484,923 | -0.20(-1.94%) |
Oct 25, 2004 | 10.36 | 10.41 | 10.35 | 10.36 | 37,067 | -0.21(-2.01%) |
Oct 22, 2004 | 10.52 | 10.60 | 10.50 | 10.57 | 34,020 | +0.07(+0.68%) |
Oct 21, 2004 | 10.42 | 10.58 | 10.42 | 10.50 | 39,606 | +0.10(+0.95%) |
Oct 20, 2004 | 10.33 | 10.45 | 10.33 | 10.40 | 26,911 | +0.13(+1.27%) |
Oct 19, 2004 | 10.36 | 10.38 | 10.26 | 10.27 | 87,083 | +0.03(+0.27%) |
Oct 18, 2004 | 10.23 | 10.28 | 10.22 | 10.24 | 50,015 | -0.09(-0.88%) |
Oct 15, 2004 | 10.24 | 10.40 | 10.24 | 10.33 | 60,171 | +0.25(+2.46%) |
Oct 14, 2004 | 10.10 | 10.21 | 10.05 | 10.08 | 54,331 | -0.01(-0.12%) |
Oct 13, 2004 | 10.14 | 10.17 | 10.06 | 10.10 | 254,140 | -0.13(-1.23%) |
Oct 12, 2004 | 10.15 | 10.23 | 10.10 | 10.22 | 44,684 | +0.02(+0.15%) |
Oct 11, 2004 | 10.16 | 10.22 | 10.16 | 10.21 | 61,186 | -0.01(-0.12%) |
Oct 08, 2004 | 10.24 | 10.30 | 10.22 | 10.22 | 38,590 | +0.13(+1.33%) |
Oct 07, 2004 | 10.12 | 10.15 | 10.06 | 10.08 | 13,963 | -0.02(-0.19%) |
Oct 06, 2004 | 10.13 | 10.14 | 10.08 | 10.10 | 22,088 | -0.08(-0.81%) |
Oct 05, 2004 | 10.10 | 10.24 | 10.08 | 10.19 | 184,067 | +0.09(+0.90%) |
Oct 04, 2004 | 10.22 | 10.24 | 10.09 | 10.10 | 44,430 | -0.15(-1.50%) |
Oct 01, 2004 | 10.15 | 10.28 | 10.15 | 10.25 | 48,238 | +0.20(+2.00%) |
Sep 30, 2004 | 10.06 | 10.11 | 10.03 | 10.05 | 21,326 | -0.05(-0.51%) |
Sep 29, 2004 | 10.10 | 10.14 | 9.965 | 10.10 | 60,678 | -0.02(-0.19%) |
Sep 28, 2004 | 10.10 | 10.16 | 10.08 | 10.12 | 20,564 | -0.01(-0.08%) |
Sep 27, 2004 | 10.02 | 10.24 | 10.02 | 10.13 | 40,875 | +0.06(+0.63%) |
Sep 24, 2004 | 10.02 | 10.09 | 10.02 | 10.06 | 21,580 | +0.03(+0.27%) |
Sep 23, 2004 | 9.997 | 10.10 | 9.969 | 10.04 | 37,321 | +0.06(+0.63%) |
Sep 22, 2004 | 10.03 | 10.05 | 9.965 | 9.973 | 24,880 | -0.06(-0.55%) |
Sep 21, 2004 | 9.941 | 10.03 | 9.902 | 10.03 | 29,704 | +0.09(+0.91%) |
Sep 20, 2004 | 9.874 | 10.00 | 9.847 | 9.938 | 51,031 | -0.03(-0.28%) |
Sep 17, 2004 | 9.961 | 10.01 | 9.914 | 9.965 | 34,020 | -0.01(-0.08%) |
Sep 16, 2004 | 9.898 | 10.03 | 9.898 | 9.973 | 42,399 | +0.09(+0.88%) |
Sep 15, 2004 | 9.886 | 9.941 | 9.847 | 9.886 | 27,927 | -0.02(-0.16%) |
Sep 14, 2004 | 9.914 | 9.973 | 9.890 | 9.902 | 47,476 | +0.02(+0.24%) |
Sep 13, 2004 | 9.902 | 10.00 | 9.874 | 9.878 | 53,570 | +0.07(+0.68%) |
Sep 10, 2004 | 9.741 | 9.847 | 9.741 | 9.811 | 63,725 | +0.31(+3.23%) |
Sep 09, 2004 | 9.587 | 9.611 | 9.473 | 9.504 | 68,803 | -0.05(-0.49%) |
Sep 08, 2004 | 9.429 | 9.555 | 9.390 | 9.552 | 57,378 | -0.01(-0.12%) |
Sep 07, 2004 | 9.528 | 9.571 | 9.496 | 9.563 | 56,362 | -0.02(-0.21%) |
Sep 03, 2004 | 9.536 | 9.630 | 9.512 | 9.583 | 110,948 | -0.07(-0.77%) |
Sep 02, 2004 | 9.626 | 9.709 | 9.552 | 9.658 | 45,699 | +0.03(+0.29%) |
Sep 01, 2004 | 9.579 | 9.729 | 9.563 | 9.630 | 50,777 | +0.01(+0.12%) |
Aug 31, 2004 | 9.571 | 9.678 | 9.516 | 9.618 | 58,647 | +0.04(+0.45%) |
Aug 30, 2004 | 9.544 | 9.650 | 9.532 | 9.575 | 39,606 | -0.07(-0.69%) |
Aug 27, 2004 | 9.634 | 9.642 | 9.567 | 9.642 | 27,673 | -0.04(-0.37%) |
Aug 26, 2004 | 9.650 | 9.729 | 9.611 | 9.678 | 99,015 | -0.06(-0.65%) |
Aug 25, 2004 | 9.599 | 9.741 | 9.591 | 9.741 | 78,451 | +0.12(+1.27%) |
Aug 24, 2004 | 9.618 | 9.689 | 9.618 | 9.618 | 18,025 | +0.04(+0.41%) |
Aug 23, 2004 | 9.689 | 9.729 | 9.575 | 9.579 | 33,513 | -0.17(-1.78%) |
Aug 20, 2004 | 9.670 | 9.804 | 9.670 | 9.752 | 26,404 | +0.05(+0.49%) |
Aug 19, 2004 | 9.642 | 9.788 | 9.630 | 9.705 | 47,476 | -0.07(-0.73%) |
Aug 18, 2004 | 9.670 | 9.796 | 9.654 | 9.776 | 144,461 | +0.25(+2.60%) |
Aug 17, 2004 | 9.548 | 9.595 | 9.492 | 9.528 | 52,554 | -0.08(-0.82%) |
Aug 16, 2004 | 9.618 | 9.678 | 9.579 | 9.607 | 41,129 | -0.02(-0.25%) |
Aug 13, 2004 | 9.626 | 9.748 | 9.595 | 9.630 | 63,725 | +0.09(+0.95%) |
Aug 12, 2004 | 9.689 | 9.748 | 9.532 | 9.540 | 127,705 | -0.10(-1.06%) |
Aug 11, 2004 | 9.622 | 9.685 | 9.587 | 9.642 | 40,621 | -0.04(-0.37%) |
Aug 10, 2004 | 9.662 | 9.705 | 9.532 | 9.678 | 78,958 | +0.15(+1.53%) |
Aug 09, 2004 | 9.595 | 9.595 | 9.512 | 9.532 | 25,642 | -0.06(-0.58%) |
Aug 06, 2004 | 9.615 | 9.650 | 9.567 | 9.587 | 34,274 | -0.02(-0.25%) |
Aug 05, 2004 | 9.607 | 9.689 | 9.552 | 9.611 | 42,399 | -0.10(-1.01%) |
Aug 04, 2004 | 9.587 | 9.733 | 9.552 | 9.709 | 62,202 | -0.00(-0.04%) |
Aug 03, 2004 | 9.689 | 9.737 | 9.650 | 9.713 | 37,575 | +0.13(+1.40%) |