Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.25 | 10.36 | 10.21 | 10.35 | 89,797 | +0.04(+0.39%) |
Oct 28, 2004 | 10.13 | 10.33 | 10.13 | 10.31 | 102,732 | +0.08(+0.79%) |
Oct 27, 2004 | 10.18 | 10.29 | 10.05 | 10.23 | 183,325 | -0.13(-1.28%) |
Oct 26, 2004 | 10.45 | 10.47 | 10.25 | 10.36 | 475,105 | -0.21(-1.94%) |
Oct 25, 2004 | 10.57 | 10.63 | 10.56 | 10.57 | 36,316 | -0.22(-2.01%) |
Oct 22, 2004 | 10.73 | 10.81 | 10.72 | 10.79 | 33,331 | +0.07(+0.68%) |
Oct 21, 2004 | 10.63 | 10.79 | 10.63 | 10.71 | 38,804 | +0.10(+0.95%) |
Oct 20, 2004 | 10.54 | 10.67 | 10.54 | 10.61 | 26,367 | +0.13(+1.27%) |
Oct 19, 2004 | 10.58 | 10.59 | 10.48 | 10.48 | 85,319 | +0.03(+0.27%) |
Oct 18, 2004 | 10.44 | 10.49 | 10.43 | 10.45 | 49,002 | -0.09(-0.88%) |
Oct 15, 2004 | 10.46 | 10.61 | 10.45 | 10.54 | 58,952 | +0.25(+2.46%) |
Oct 14, 2004 | 10.30 | 10.42 | 10.26 | 10.29 | 53,231 | -0.01(-0.12%) |
Oct 13, 2004 | 10.35 | 10.38 | 10.26 | 10.30 | 248,994 | -0.13(-1.23%) |
Oct 12, 2004 | 10.36 | 10.44 | 10.31 | 10.43 | 43,779 | +0.02(+0.15%) |
Oct 11, 2004 | 10.37 | 10.43 | 10.37 | 10.42 | 59,947 | -0.01(-0.12%) |
Oct 08, 2004 | 10.45 | 10.52 | 10.43 | 10.43 | 37,809 | +0.14(+1.33%) |
Oct 07, 2004 | 10.33 | 10.36 | 10.27 | 10.29 | 13,681 | -0.02(-0.19%) |
Oct 06, 2004 | 10.34 | 10.35 | 10.29 | 10.31 | 21,640 | -0.08(-0.81%) |
Oct 05, 2004 | 10.31 | 10.45 | 10.29 | 10.40 | 180,340 | +0.09(+0.90%) |
Oct 04, 2004 | 10.43 | 10.46 | 10.30 | 10.30 | 43,530 | -0.16(-1.50%) |
Oct 01, 2004 | 10.36 | 10.50 | 10.36 | 10.46 | 47,261 | +0.21(+2.00%) |
Sep 30, 2004 | 10.27 | 10.32 | 10.24 | 10.26 | 20,894 | -0.05(-0.51%) |
Sep 29, 2004 | 10.31 | 10.35 | 10.17 | 10.31 | 59,450 | -0.02(-0.19%) |
Sep 28, 2004 | 10.31 | 10.37 | 10.28 | 10.33 | 20,148 | -0.01(-0.08%) |
Sep 27, 2004 | 10.23 | 10.45 | 10.23 | 10.34 | 40,048 | +0.06(+0.63%) |
Sep 24, 2004 | 10.23 | 10.30 | 10.23 | 10.27 | 21,143 | +0.03(+0.27%) |
Sep 23, 2004 | 10.20 | 10.31 | 10.18 | 10.24 | 36,565 | +0.06(+0.63%) |
Sep 22, 2004 | 10.24 | 10.26 | 10.17 | 10.18 | 24,377 | -0.06(-0.55%) |
Sep 21, 2004 | 10.15 | 10.24 | 10.11 | 10.24 | 29,103 | +0.09(+0.91%) |
Sep 20, 2004 | 10.08 | 10.21 | 10.05 | 10.14 | 49,997 | -0.03(-0.28%) |
Sep 17, 2004 | 10.17 | 10.22 | 10.12 | 10.17 | 33,331 | -0.01(-0.08%) |
Sep 16, 2004 | 10.10 | 10.24 | 10.10 | 10.18 | 41,540 | +0.09(+0.88%) |
Sep 15, 2004 | 10.09 | 10.15 | 10.05 | 10.09 | 27,362 | -0.02(-0.16%) |
Sep 14, 2004 | 10.12 | 10.18 | 10.09 | 10.11 | 46,515 | +0.02(+0.24%) |
Sep 13, 2004 | 10.11 | 10.21 | 10.08 | 10.08 | 52,485 | +0.07(+0.68%) |
Sep 10, 2004 | 9.942 | 10.05 | 9.942 | 10.01 | 62,435 | +0.31(+3.23%) |
Sep 09, 2004 | 9.785 | 9.809 | 9.668 | 9.701 | 67,410 | -0.05(-0.49%) |
Sep 08, 2004 | 9.624 | 9.753 | 9.584 | 9.749 | 56,216 | -0.01(-0.12%) |
Sep 07, 2004 | 9.725 | 9.769 | 9.693 | 9.761 | 55,221 | -0.02(-0.21%) |
Sep 03, 2004 | 9.733 | 9.829 | 9.709 | 9.781 | 108,702 | -0.08(-0.77%) |
Sep 02, 2004 | 9.825 | 9.910 | 9.749 | 9.857 | 44,774 | +0.03(+0.29%) |
Sep 01, 2004 | 9.777 | 9.930 | 9.761 | 9.829 | 49,749 | +0.01(+0.12%) |
Aug 31, 2004 | 9.769 | 9.878 | 9.713 | 9.817 | 57,460 | +0.04(+0.45%) |
Aug 30, 2004 | 9.741 | 9.849 | 9.729 | 9.773 | 38,804 | -0.07(-0.69%) |
Aug 27, 2004 | 9.833 | 9.841 | 9.765 | 9.841 | 27,113 | -0.04(-0.37%) |
Aug 26, 2004 | 9.849 | 9.930 | 9.809 | 9.878 | 97,010 | -0.06(-0.65%) |
Aug 25, 2004 | 9.797 | 9.942 | 9.789 | 9.942 | 76,862 | +0.12(+1.27%) |
Aug 24, 2004 | 9.817 | 9.890 | 9.817 | 9.817 | 17,660 | +0.04(+0.41%) |
Aug 23, 2004 | 9.890 | 9.930 | 9.773 | 9.777 | 32,834 | -0.18(-1.78%) |
Aug 20, 2004 | 9.870 | 10.01 | 9.870 | 9.954 | 25,869 | +0.05(+0.49%) |
Aug 19, 2004 | 9.841 | 9.990 | 9.829 | 9.906 | 46,515 | -0.07(-0.73%) |
Aug 18, 2004 | 9.870 | 9.998 | 9.853 | 9.978 | 141,536 | +0.25(+2.60%) |
Aug 17, 2004 | 9.745 | 9.793 | 9.689 | 9.725 | 51,490 | -0.08(-0.82%) |
Aug 16, 2004 | 9.817 | 9.878 | 9.777 | 9.805 | 40,296 | -0.02(-0.25%) |
Aug 13, 2004 | 9.825 | 9.950 | 9.793 | 9.829 | 62,435 | +0.09(+0.95%) |
Aug 12, 2004 | 9.890 | 9.950 | 9.729 | 9.737 | 125,119 | -0.10(-1.06%) |
Aug 11, 2004 | 9.821 | 9.886 | 9.785 | 9.841 | 39,799 | -0.04(-0.37%) |
Aug 10, 2004 | 9.861 | 9.906 | 9.729 | 9.878 | 77,360 | +0.15(+1.53%) |
Aug 09, 2004 | 9.793 | 9.793 | 9.709 | 9.729 | 25,123 | -0.06(-0.58%) |
Aug 06, 2004 | 9.813 | 9.849 | 9.765 | 9.785 | 33,580 | -0.02(-0.25%) |
Aug 05, 2004 | 9.805 | 9.890 | 9.749 | 9.809 | 41,540 | -0.10(-1.01%) |
Aug 04, 2004 | 9.785 | 9.934 | 9.749 | 9.910 | 60,942 | -0.00(-0.04%) |
Aug 03, 2004 | 9.890 | 9.938 | 9.849 | 9.914 | 36,814 | +0.14(+1.40%) |