Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.568 | 9.600 | 9.540 | 9.579 | 913,125 | +0.03(+0.29%) |
Oct 28, 2004 | 9.485 | 9.551 | 9.478 | 9.551 | 787,968 | +0.07(+0.72%) |
Oct 27, 2004 | 9.600 | 9.621 | 9.468 | 9.483 | 1,327,500 | -0.12(-1.22%) |
Oct 26, 2004 | 9.408 | 9.611 | 9.375 | 9.600 | 3,395,625 | +0.17(+1.79%) |
Oct 25, 2004 | 9.280 | 9.434 | 9.131 | 9.431 | 1,057,031 | +0.15(+1.63%) |
Oct 22, 2004 | 9.380 | 9.387 | 9.261 | 9.280 | 581,250 | -0.09(-0.91%) |
Oct 21, 2004 | 9.429 | 9.431 | 9.237 | 9.365 | 1,228,125 | -0.02(-0.23%) |
Oct 20, 2004 | 9.344 | 9.434 | 9.261 | 9.387 | 1,728,281 | +0.04(+0.48%) |
Oct 19, 2004 | 9.504 | 9.523 | 9.325 | 9.342 | 1,156,406 | -0.16(-1.71%) |
Oct 18, 2004 | 9.504 | 9.551 | 9.459 | 9.504 | 1,124,062 | -0.03(-0.34%) |
Oct 15, 2004 | 9.579 | 9.611 | 9.498 | 9.536 | 752,343 | +0.01(+0.09%) |
Oct 14, 2004 | 9.579 | 9.579 | 9.483 | 9.527 | 532,968 | -0.02(-0.18%) |
Oct 13, 2004 | 9.611 | 9.647 | 9.542 | 9.545 | 890,625 | -0.06(-0.58%) |
Oct 12, 2004 | 9.664 | 9.664 | 9.562 | 9.600 | 675,000 | -0.05(-0.55%) |
Oct 11, 2004 | 9.681 | 9.685 | 9.641 | 9.653 | 466,406 | -0.03(-0.29%) |
Oct 08, 2004 | 9.643 | 9.707 | 9.626 | 9.681 | 880,312 | +0.06(+0.62%) |
Oct 07, 2004 | 9.711 | 9.724 | 9.611 | 9.621 | 715,781 | -0.11(-1.10%) |
Oct 06, 2004 | 9.777 | 9.813 | 9.685 | 9.728 | 506,250 | -0.01(-0.11%) |
Oct 05, 2004 | 9.813 | 9.865 | 9.726 | 9.739 | 684,843 | -0.03(-0.28%) |
Oct 04, 2004 | 9.858 | 9.897 | 9.743 | 9.766 | 1,523,906 | -0.11(-1.14%) |
Oct 01, 2004 | 9.792 | 9.909 | 9.762 | 9.879 | 799,218 | +0.11(+1.11%) |
Sep 30, 2004 | 9.664 | 9.781 | 9.630 | 9.771 | 1,575,468 | +0.13(+1.33%) |
Sep 29, 2004 | 9.824 | 9.824 | 9.613 | 9.643 | 900,937 | -0.13(-1.31%) |
Sep 28, 2004 | 9.685 | 9.779 | 9.677 | 9.771 | 952,968 | +0.08(+0.86%) |
Sep 27, 2004 | 9.726 | 9.801 | 9.670 | 9.687 | 743,906 | -0.06(-0.61%) |
Sep 24, 2004 | 9.798 | 9.813 | 9.745 | 9.747 | 858,281 | -0.05(-0.50%) |
Sep 23, 2004 | 9.835 | 9.843 | 9.711 | 9.796 | 1,442,812 | -0.04(-0.39%) |
Sep 22, 2004 | 9.963 | 9.982 | 9.826 | 9.835 | 721,875 | -0.16(-1.58%) |
Sep 21, 2004 | 9.990 | 10.01 | 9.941 | 9.993 | 1,016,718 | +0.00(+0.02%) |
Sep 20, 2004 | 9.969 | 10.04 | 9.920 | 9.990 | 1,063,593 | +0.02(+0.24%) |
Sep 17, 2004 | 10.02 | 10.06 | 9.961 | 9.967 | 1,345,781 | -0.05(-0.49%) |
Sep 16, 2004 | 9.924 | 10.02 | 9.901 | 10.02 | 702,656 | +0.08(+0.82%) |
Sep 15, 2004 | 9.995 | 10.01 | 9.877 | 9.935 | 847,031 | -0.05(-0.47%) |
Sep 14, 2004 | 9.899 | 9.986 | 9.830 | 9.982 | 1,696,406 | +0.09(+0.95%) |
Sep 13, 2004 | 9.884 | 9.937 | 9.822 | 9.888 | 2,573,437 | +0.05(+0.54%) |
Sep 10, 2004 | 9.813 | 9.952 | 9.730 | 9.835 | 7,806,562 | -0.63(-6.00%) |
Sep 09, 2004 | 10.36 | 10.49 | 10.35 | 10.46 | 972,187 | +0.10(+0.99%) |
Sep 08, 2004 | 10.64 | 10.64 | 10.36 | 10.36 | 1,643,906 | -0.28(-2.63%) |
Sep 07, 2004 | 10.63 | 10.67 | 10.56 | 10.64 | 825,000 | +0.05(+0.44%) |
Sep 03, 2004 | 10.43 | 10.63 | 10.43 | 10.59 | 964,218 | +0.17(+1.60%) |
Sep 02, 2004 | 10.24 | 10.45 | 10.23 | 10.43 | 1,005,000 | +0.23(+2.22%) |
Sep 01, 2004 | 10.15 | 10.21 | 10.15 | 10.20 | 707,343 | +0.07(+0.67%) |
Aug 31, 2004 | 9.988 | 10.15 | 9.988 | 10.13 | 868,593 | +0.14(+1.43%) |
Aug 30, 2004 | 9.841 | 10.06 | 9.833 | 9.988 | 941,250 | +0.16(+1.58%) |
Aug 27, 2004 | 9.884 | 9.886 | 9.788 | 9.833 | 344,062 | -0.05(-0.50%) |
Aug 26, 2004 | 9.867 | 9.924 | 9.792 | 9.882 | 661,875 | +0.03(+0.26%) |
Aug 25, 2004 | 9.845 | 9.867 | 9.786 | 9.856 | 407,343 | +0.03(+0.26%) |
Aug 24, 2004 | 9.914 | 9.918 | 9.775 | 9.830 | 470,625 | -0.06(-0.58%) |
Aug 23, 2004 | 9.818 | 9.943 | 9.818 | 9.888 | 349,218 | +0.07(+0.72%) |
Aug 20, 2004 | 9.781 | 9.830 | 9.707 | 9.818 | 309,375 | +0.06(+0.57%) |
Aug 19, 2004 | 9.766 | 9.773 | 9.658 | 9.762 | 539,062 | -0.04(-0.39%) |
Aug 18, 2004 | 9.651 | 9.801 | 9.634 | 9.801 | 408,281 | +0.15(+1.55%) |
Aug 17, 2004 | 9.649 | 9.698 | 9.594 | 9.651 | 465,468 | -0.02(-0.20%) |
Aug 16, 2004 | 9.664 | 9.685 | 9.579 | 9.670 | 642,187 | +0.01(+0.07%) |
Aug 13, 2004 | 9.707 | 9.728 | 9.598 | 9.664 | 307,500 | -0.04(-0.40%) |
Aug 12, 2004 | 9.653 | 9.709 | 9.638 | 9.702 | 519,843 | +0.01(+0.15%) |
Aug 11, 2004 | 9.653 | 9.702 | 9.632 | 9.687 | 817,968 | +0.03(+0.26%) |
Aug 10, 2004 | 9.675 | 9.675 | 9.611 | 9.662 | 337,968 | -0.00(-0.02%) |
Aug 09, 2004 | 9.664 | 9.694 | 9.630 | 9.664 | 382,968 | +0.02(+0.20%) |
Aug 06, 2004 | 9.730 | 9.792 | 9.645 | 9.645 | 434,062 | -0.10(-0.99%) |
Aug 05, 2004 | 9.931 | 9.952 | 9.719 | 9.741 | 547,031 | -0.21(-2.08%) |
Aug 04, 2004 | 9.749 | 9.954 | 9.681 | 9.948 | 825,468 | +0.16(+1.68%) |
Aug 03, 2004 | 9.926 | 9.926 | 9.749 | 9.783 | 698,437 | -0.16(-1.65%) |