Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.05 | 10.16 | 10.01 | 10.15 | 91,590 | +0.04(+0.39%) |
Oct 28, 2004 | 9.932 | 10.13 | 9.932 | 10.11 | 104,784 | +0.08(+0.79%) |
Oct 27, 2004 | 9.976 | 10.09 | 9.854 | 10.03 | 186,987 | -0.13(-1.28%) |
Oct 26, 2004 | 10.25 | 10.26 | 10.05 | 10.16 | 484,594 | -0.20(-1.94%) |
Oct 25, 2004 | 10.37 | 10.42 | 10.35 | 10.36 | 37,042 | -0.21(-2.01%) |
Oct 22, 2004 | 10.52 | 10.60 | 10.51 | 10.57 | 33,997 | +0.07(+0.68%) |
Oct 21, 2004 | 10.43 | 10.58 | 10.43 | 10.50 | 39,579 | +0.10(+0.95%) |
Oct 20, 2004 | 10.34 | 10.46 | 10.34 | 10.41 | 26,893 | +0.13(+1.27%) |
Oct 19, 2004 | 10.37 | 10.39 | 10.27 | 10.28 | 87,024 | +0.03(+0.27%) |
Oct 18, 2004 | 10.24 | 10.29 | 10.22 | 10.25 | 49,981 | -0.09(-0.88%) |
Oct 15, 2004 | 10.25 | 10.41 | 10.25 | 10.34 | 60,130 | +0.25(+2.46%) |
Oct 14, 2004 | 10.10 | 10.21 | 10.05 | 10.09 | 54,294 | -0.01(-0.12%) |
Oct 13, 2004 | 10.15 | 10.17 | 10.06 | 10.10 | 253,968 | -0.13(-1.23%) |
Oct 12, 2004 | 10.15 | 10.24 | 10.11 | 10.23 | 44,653 | +0.02(+0.15%) |
Oct 11, 2004 | 10.17 | 10.23 | 10.17 | 10.21 | 61,145 | -0.01(-0.12%) |
Oct 08, 2004 | 10.25 | 10.31 | 10.22 | 10.22 | 38,564 | +0.13(+1.33%) |
Oct 07, 2004 | 10.13 | 10.15 | 10.07 | 10.09 | 13,954 | -0.02(-0.19%) |
Oct 06, 2004 | 10.14 | 10.15 | 10.09 | 10.11 | 22,073 | -0.08(-0.81%) |
Oct 05, 2004 | 10.11 | 10.25 | 10.09 | 10.19 | 183,943 | +0.09(+0.90%) |
Oct 04, 2004 | 10.23 | 10.25 | 10.10 | 10.10 | 44,400 | -0.15(-1.50%) |
Oct 01, 2004 | 10.16 | 10.29 | 10.16 | 10.26 | 48,205 | +0.20(+2.00%) |
Sep 30, 2004 | 10.07 | 10.11 | 10.04 | 10.05 | 21,312 | -0.05(-0.51%) |
Sep 29, 2004 | 10.11 | 10.15 | 9.972 | 10.11 | 60,637 | -0.02(-0.20%) |
Sep 28, 2004 | 10.11 | 10.17 | 10.08 | 10.13 | 20,550 | -0.01(-0.08%) |
Sep 27, 2004 | 10.03 | 10.25 | 10.03 | 10.13 | 40,848 | +0.06(+0.63%) |
Sep 24, 2004 | 10.03 | 10.09 | 10.03 | 10.07 | 21,565 | +0.03(+0.27%) |
Sep 23, 2004 | 10.00 | 10.11 | 9.976 | 10.04 | 37,296 | +0.06(+0.63%) |
Sep 22, 2004 | 10.03 | 10.06 | 9.972 | 9.980 | 24,864 | -0.06(-0.55%) |
Sep 21, 2004 | 9.948 | 10.03 | 9.909 | 10.03 | 29,684 | +0.09(+0.91%) |
Sep 20, 2004 | 9.881 | 10.01 | 9.854 | 9.944 | 50,996 | -0.03(-0.28%) |
Sep 17, 2004 | 9.968 | 10.02 | 9.921 | 9.972 | 33,997 | -0.01(-0.08%) |
Sep 16, 2004 | 9.905 | 10.04 | 9.905 | 9.980 | 42,370 | +0.09(+0.88%) |
Sep 15, 2004 | 9.893 | 9.948 | 9.854 | 9.893 | 27,908 | -0.02(-0.16%) |
Sep 14, 2004 | 9.921 | 9.980 | 9.897 | 9.909 | 47,444 | +0.02(+0.24%) |
Sep 13, 2004 | 9.909 | 10.01 | 9.881 | 9.885 | 53,533 | +0.07(+0.68%) |
Sep 10, 2004 | 9.747 | 9.854 | 9.747 | 9.818 | 63,682 | +0.31(+3.23%) |
Sep 09, 2004 | 9.593 | 9.617 | 9.479 | 9.511 | 68,756 | -0.05(-0.49%) |
Sep 08, 2004 | 9.436 | 9.562 | 9.396 | 9.558 | 57,339 | -0.01(-0.12%) |
Sep 07, 2004 | 9.534 | 9.578 | 9.503 | 9.570 | 56,324 | -0.02(-0.21%) |
Sep 03, 2004 | 9.542 | 9.637 | 9.519 | 9.590 | 110,873 | -0.07(-0.77%) |
Sep 02, 2004 | 9.633 | 9.716 | 9.558 | 9.664 | 45,668 | +0.03(+0.29%) |
Sep 01, 2004 | 9.586 | 9.735 | 9.570 | 9.637 | 50,742 | +0.01(+0.12%) |
Aug 31, 2004 | 9.578 | 9.684 | 9.523 | 9.625 | 58,608 | +0.04(+0.45%) |
Aug 30, 2004 | 9.550 | 9.657 | 9.538 | 9.582 | 39,579 | -0.07(-0.69%) |
Aug 27, 2004 | 9.641 | 9.649 | 9.574 | 9.649 | 27,654 | -0.04(-0.37%) |
Aug 26, 2004 | 9.657 | 9.735 | 9.617 | 9.684 | 98,948 | -0.06(-0.65%) |
Aug 25, 2004 | 9.605 | 9.747 | 9.597 | 9.747 | 78,397 | +0.12(+1.27%) |
Aug 24, 2004 | 9.625 | 9.696 | 9.625 | 9.625 | 18,013 | +0.04(+0.41%) |
Aug 23, 2004 | 9.696 | 9.735 | 9.582 | 9.586 | 33,490 | -0.17(-1.78%) |
Aug 20, 2004 | 9.676 | 9.810 | 9.676 | 9.759 | 26,386 | +0.05(+0.49%) |
Aug 19, 2004 | 9.649 | 9.794 | 9.637 | 9.712 | 47,444 | -0.07(-0.73%) |
Aug 18, 2004 | 9.676 | 9.802 | 9.660 | 9.783 | 144,363 | +0.25(+2.60%) |
Aug 17, 2004 | 9.554 | 9.601 | 9.499 | 9.534 | 52,518 | -0.08(-0.82%) |
Aug 16, 2004 | 9.625 | 9.684 | 9.586 | 9.613 | 41,101 | -0.02(-0.25%) |
Aug 13, 2004 | 9.633 | 9.755 | 9.601 | 9.637 | 63,682 | +0.09(+0.95%) |
Aug 12, 2004 | 9.696 | 9.755 | 9.538 | 9.546 | 127,618 | -0.10(-1.06%) |
Aug 11, 2004 | 9.629 | 9.692 | 9.593 | 9.649 | 40,594 | -0.04(-0.37%) |
Aug 10, 2004 | 9.668 | 9.712 | 9.538 | 9.684 | 78,905 | +0.15(+1.53%) |
Aug 09, 2004 | 9.601 | 9.601 | 9.519 | 9.538 | 25,625 | -0.06(-0.58%) |
Aug 06, 2004 | 9.621 | 9.657 | 9.574 | 9.593 | 34,251 | -0.02(-0.25%) |
Aug 05, 2004 | 9.613 | 9.696 | 9.558 | 9.617 | 42,370 | -0.10(-1.01%) |
Aug 04, 2004 | 9.593 | 9.739 | 9.558 | 9.716 | 62,160 | -0.00(-0.04%) |
Aug 03, 2004 | 9.696 | 9.743 | 9.657 | 9.720 | 37,549 | +0.13(+1.40%) |