Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.26 | 11.65 | 10.87 | 11.63 | 275,800 | +0.38(+3.38%) |
Oct 28, 2004 | 10.90 | 11.85 | 10.80 | 11.25 | 317,300 | +0.25(+2.27%) |
Oct 27, 2004 | 10.36 | 11.00 | 10.35 | 11.00 | 167,100 | +0.66(+6.38%) |
Oct 26, 2004 | 10.24 | 10.43 | 10.12 | 10.34 | 76,800 | -0.06(-0.58%) |
Oct 25, 2004 | 10.59 | 10.95 | 10.28 | 10.40 | 186,300 | -0.30(-2.80%) |
Oct 22, 2004 | 10.71 | 10.96 | 10.40 | 10.70 | 288,200 | -0.20(-1.83%) |
Oct 21, 2004 | 10.70 | 10.98 | 10.28 | 10.90 | 215,800 | +0.26(+2.44%) |
Oct 20, 2004 | 10.31 | 10.69 | 10.10 | 10.64 | 149,100 | +0.12(+1.14%) |
Oct 19, 2004 | 10.36 | 10.90 | 10.36 | 10.52 | 272,200 | +0.00(+0.00%) |
Oct 18, 2004 | 10.16 | 10.68 | 9.900 | 10.52 | 294,400 | +0.55(+5.52%) |
Oct 15, 2004 | 9.700 | 10.08 | 9.650 | 9.970 | 252,300 | +0.32(+3.32%) |
Oct 14, 2004 | 9.850 | 10.05 | 9.650 | 9.650 | 82,800 | -0.45(-4.46%) |
Oct 13, 2004 | 10.61 | 10.66 | 9.870 | 10.10 | 148,600 | -0.23(-2.23%) |
Oct 12, 2004 | 10.35 | 10.75 | 10.20 | 10.33 | 77,500 | -0.22(-2.09%) |
Oct 11, 2004 | 10.12 | 10.55 | 10.12 | 10.55 | 63,700 | +0.33(+3.23%) |
Oct 08, 2004 | 10.30 | 10.55 | 9.980 | 10.22 | 222,700 | -0.03(-0.29%) |
Oct 07, 2004 | 11.03 | 11.09 | 10.20 | 10.25 | 326,700 | -0.79(-7.16%) |
Oct 06, 2004 | 11.04 | 11.12 | 10.76 | 11.04 | 222,900 | +0.22(+2.03%) |
Oct 05, 2004 | 11.72 | 11.72 | 10.82 | 10.82 | 247,700 | -0.76(-6.56%) |
Oct 04, 2004 | 11.54 | 11.73 | 11.25 | 11.58 | 356,400 | +0.40(+3.58%) |
Oct 01, 2004 | 11.45 | 11.60 | 11.10 | 11.18 | 146,200 | -0.01(-0.09%) |
Sep 30, 2004 | 11.40 | 11.40 | 10.89 | 11.19 | 371,000 | -0.26(-2.27%) |
Sep 29, 2004 | 11.31 | 11.45 | 11.08 | 11.45 | 235,700 | +0.45(+4.09%) |
Sep 28, 2004 | 10.93 | 11.24 | 10.76 | 11.00 | 168,800 | +0.01(+0.09%) |
Sep 27, 2004 | 11.10 | 11.29 | 10.64 | 10.99 | 267,100 | -0.30(-2.66%) |
Sep 24, 2004 | 11.64 | 11.98 | 11.29 | 11.29 | 189,500 | -0.35(-3.01%) |
Sep 23, 2004 | 11.70 | 11.90 | 11.37 | 11.64 | 223,500 | +0.22(+1.93%) |
Sep 22, 2004 | 11.77 | 11.98 | 11.38 | 11.42 | 324,500 | -0.41(-3.47%) |
Sep 21, 2004 | 12.58 | 12.58 | 11.52 | 11.83 | 433,100 | -0.40(-3.27%) |
Sep 20, 2004 | 12.74 | 13.41 | 12.16 | 12.23 | 347,100 | -0.51(-4.00%) |
Sep 17, 2004 | 13.24 | 13.24 | 12.39 | 12.74 | 543,500 | -0.16(-1.24%) |
Sep 16, 2004 | 12.19 | 13.15 | 12.10 | 12.90 | 552,500 | +0.84(+6.97%) |
Sep 15, 2004 | 11.99 | 12.36 | 11.59 | 12.06 | 203,300 | +0.14(+1.17%) |
Sep 14, 2004 | 11.99 | 12.03 | 11.51 | 11.92 | 237,500 | -0.08(-0.67%) |
Sep 13, 2004 | 12.31 | 12.48 | 12.00 | 12.00 | 160,200 | -0.04(-0.33%) |
Sep 10, 2004 | 11.74 | 12.40 | 11.60 | 12.04 | 154,500 | +0.24(+2.03%) |
Sep 09, 2004 | 12.42 | 12.42 | 11.55 | 11.80 | 166,400 | -0.34(-2.80%) |
Sep 08, 2004 | 11.66 | 12.25 | 11.66 | 12.14 | 136,500 | +0.15(+1.25%) |
Sep 07, 2004 | 12.23 | 12.45 | 11.70 | 11.99 | 227,000 | +0.05(+0.42%) |
Sep 03, 2004 | 12.48 | 12.50 | 11.93 | 11.94 | 132,900 | -0.29(-2.37%) |
Sep 02, 2004 | 12.20 | 12.41 | 11.90 | 12.23 | 207,500 | +0.24(+2.00%) |
Sep 01, 2004 | 11.23 | 12.65 | 10.86 | 11.99 | 812,300 | +0.86(+7.73%) |
Aug 31, 2004 | 10.50 | 11.13 | 10.17 | 11.13 | 208,000 | +0.56(+5.30%) |
Aug 30, 2004 | 11.15 | 11.40 | 10.38 | 10.57 | 379,600 | -0.52(-4.69%) |
Aug 27, 2004 | 10.71 | 11.12 | 10.36 | 11.09 | 262,600 | +0.39(+3.64%) |
Aug 26, 2004 | 9.760 | 11.24 | 9.590 | 10.70 | 860,000 | +0.98(+10.08%) |
Aug 25, 2004 | 8.750 | 9.720 | 8.750 | 9.720 | 242,200 | +0.78(+8.72%) |
Aug 24, 2004 | 8.750 | 9.390 | 8.750 | 8.940 | 134,800 | +0.05(+0.56%) |
Aug 23, 2004 | 9.070 | 9.450 | 8.830 | 8.890 | 171,500 | -0.35(-3.79%) |
Aug 20, 2004 | 8.860 | 9.350 | 8.670 | 9.240 | 314,400 | +0.54(+6.21%) |
Aug 19, 2004 | 8.400 | 8.960 | 8.350 | 8.700 | 147,600 | +0.12(+1.40%) |
Aug 18, 2004 | 7.870 | 8.580 | 7.730 | 8.580 | 340,700 | +0.68(+8.61%) |
Aug 17, 2004 | 8.240 | 8.250 | 7.900 | 7.900 | 323,900 | -0.17(-2.11%) |
Aug 16, 2004 | 7.850 | 8.210 | 7.570 | 8.070 | 212,300 | +0.30(+3.86%) |
Aug 13, 2004 | 7.580 | 8.000 | 7.520 | 7.770 | 136,300 | +0.14(+1.83%) |
Aug 12, 2004 | 7.510 | 8.100 | 7.400 | 7.630 | 127,400 | -0.17(-2.18%) |
Aug 11, 2004 | 7.410 | 8.110 | 7.290 | 7.800 | 194,200 | +0.03(+0.39%) |
Aug 10, 2004 | 6.710 | 7.780 | 6.710 | 7.770 | 591,500 | +0.64(+8.98%) |
Aug 09, 2004 | 7.770 | 7.960 | 7.110 | 7.130 | 273,200 | -0.69(-8.82%) |
Aug 06, 2004 | 8.340 | 8.370 | 7.760 | 7.820 | 197,700 | -0.64(-7.57%) |
Aug 05, 2004 | 8.980 | 9.080 | 8.400 | 8.460 | 299,100 | -0.36(-4.08%) |
Aug 04, 2004 | 9.050 | 9.050 | 8.620 | 8.820 | 335,100 | -0.44(-4.75%) |
Aug 03, 2004 | 10.52 | 10.52 | 9.090 | 9.260 | 479,300 | -1.22(-11.64%) |