Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.54 | 10.62 | 10.43 | 10.53 | 6,129,118 | -0.05(-0.50%) |
Oct 28, 2004 | 10.46 | 10.60 | 10.44 | 10.58 | 5,791,760 | +0.07(+0.69%) |
Oct 27, 2004 | 10.20 | 10.57 | 10.17 | 10.51 | 11,309,785 | +0.26(+2.52%) |
Oct 26, 2004 | 10.11 | 10.29 | 10.11 | 10.25 | 10,411,054 | +0.10(+1.01%) |
Oct 25, 2004 | 10.29 | 10.29 | 10.11 | 10.15 | 9,796,217 | -0.19(-1.81%) |
Oct 22, 2004 | 10.47 | 10.50 | 10.31 | 10.33 | 6,044,912 | -0.14(-1.34%) |
Oct 21, 2004 | 10.53 | 10.59 | 10.44 | 10.47 | 7,140,658 | -0.02(-0.16%) |
Oct 20, 2004 | 10.54 | 10.57 | 10.45 | 10.49 | 8,548,634 | -0.06(-0.57%) |
Oct 19, 2004 | 10.66 | 10.80 | 10.54 | 10.55 | 9,931,749 | -0.02(-0.19%) |
Oct 18, 2004 | 10.28 | 10.62 | 10.26 | 10.57 | 9,620,855 | +0.27(+2.61%) |
Oct 15, 2004 | 10.30 | 10.36 | 10.26 | 10.30 | 7,118,203 | +0.06(+0.55%) |
Oct 14, 2004 | 10.32 | 10.40 | 10.22 | 10.24 | 7,248,923 | -0.04(-0.35%) |
Oct 13, 2004 | 10.36 | 10.38 | 10.25 | 10.28 | 7,793,454 | +0.00(+0.00%) |
Oct 12, 2004 | 10.21 | 10.35 | 10.19 | 10.28 | 5,933,707 | -0.02(-0.15%) |
Oct 11, 2004 | 10.23 | 10.34 | 10.21 | 10.29 | 5,092,183 | +0.16(+1.55%) |
Oct 08, 2004 | 10.20 | 10.32 | 10.08 | 10.14 | 7,447,007 | -0.08(-0.81%) |
Oct 07, 2004 | 10.37 | 10.45 | 10.22 | 10.22 | 7,192,518 | -0.14(-1.35%) |
Oct 06, 2004 | 10.32 | 10.39 | 10.29 | 10.36 | 4,663,669 | +0.02(+0.22%) |
Oct 05, 2004 | 10.40 | 10.43 | 10.30 | 10.34 | 8,710,095 | -0.07(-0.68%) |
Oct 04, 2004 | 10.36 | 10.51 | 10.36 | 10.41 | 8,991,851 | +0.09(+0.85%) |
Oct 01, 2004 | 10.21 | 10.39 | 10.19 | 10.32 | 10,236,494 | +0.16(+1.53%) |
Sep 30, 2004 | 10.24 | 10.29 | 10.14 | 10.17 | 11,461,355 | -0.09(-0.86%) |
Sep 29, 2004 | 10.06 | 10.27 | 10.02 | 10.25 | 12,600,941 | +0.20(+1.97%) |
Sep 28, 2004 | 9.994 | 10.09 | 9.829 | 10.06 | 11,307,646 | +0.06(+0.62%) |
Sep 27, 2004 | 10.03 | 10.06 | 9.949 | 9.994 | 6,923,059 | -0.04(-0.43%) |
Sep 24, 2004 | 9.964 | 10.08 | 9.964 | 10.04 | 5,879,976 | +0.07(+0.73%) |
Sep 23, 2004 | 9.943 | 10.04 | 9.878 | 9.964 | 6,595,325 | +0.03(+0.30%) |
Sep 22, 2004 | 9.997 | 10.02 | 9.895 | 9.934 | 7,870,977 | -0.13(-1.34%) |
Sep 21, 2004 | 9.951 | 10.10 | 9.951 | 10.07 | 6,939,900 | +0.16(+1.57%) |
Sep 20, 2004 | 9.981 | 9.999 | 9.872 | 9.913 | 5,913,391 | -0.10(-1.01%) |
Sep 17, 2004 | 10.03 | 10.07 | 9.934 | 10.01 | 11,152,333 | +0.06(+0.64%) |
Sep 16, 2004 | 9.891 | 10.04 | 9.880 | 9.951 | 6,867,724 | +0.08(+0.81%) |
Sep 15, 2004 | 9.994 | 9.994 | 9.861 | 9.870 | 6,061,753 | -0.08(-0.81%) |
Sep 14, 2004 | 9.969 | 9.999 | 9.866 | 9.951 | 7,391,939 | -0.03(-0.32%) |
Sep 13, 2004 | 10.03 | 10.06 | 9.936 | 9.982 | 9,589,579 | -0.04(-0.37%) |
Sep 10, 2004 | 9.838 | 10.07 | 9.833 | 10.02 | 9,763,872 | +0.18(+1.84%) |
Sep 09, 2004 | 9.799 | 9.885 | 9.767 | 9.838 | 11,094,592 | +0.06(+0.57%) |
Sep 08, 2004 | 9.876 | 9.887 | 9.762 | 9.782 | 8,654,760 | -0.09(-0.95%) |
Sep 07, 2004 | 9.876 | 9.928 | 9.775 | 9.876 | 11,944,938 | +0.08(+0.86%) |
Sep 03, 2004 | 9.745 | 9.893 | 9.736 | 9.792 | 10,652,177 | +0.06(+0.58%) |
Sep 02, 2004 | 9.401 | 9.743 | 9.401 | 9.736 | 12,407,402 | +0.35(+3.73%) |
Sep 01, 2004 | 9.343 | 9.397 | 9.277 | 9.386 | 7,843,710 | +0.09(+0.97%) |
Aug 31, 2004 | 9.354 | 9.375 | 9.242 | 9.296 | 7,560,618 | -0.06(-0.64%) |
Aug 30, 2004 | 9.375 | 9.438 | 9.350 | 9.356 | 4,636,402 | -0.08(-0.89%) |
Aug 27, 2004 | 9.408 | 9.492 | 9.346 | 9.440 | 5,002,631 | +0.05(+0.54%) |
Aug 26, 2004 | 9.371 | 9.423 | 9.324 | 9.389 | 4,733,974 | +0.02(+0.20%) |
Aug 25, 2004 | 9.389 | 9.418 | 9.266 | 9.371 | 7,322,436 | -0.01(-0.10%) |
Aug 24, 2004 | 9.433 | 9.474 | 9.335 | 9.380 | 9,601,876 | +0.02(+0.18%) |
Aug 23, 2004 | 9.414 | 9.414 | 9.303 | 9.363 | 6,715,084 | -0.05(-0.52%) |
Aug 20, 2004 | 9.399 | 9.490 | 9.360 | 9.412 | 5,609,715 | +0.01(+0.14%) |
Aug 19, 2004 | 9.479 | 9.519 | 9.346 | 9.399 | 9,694,368 | -0.08(-0.85%) |
Aug 18, 2004 | 9.288 | 9.509 | 9.236 | 9.479 | 11,055,028 | +0.19(+1.99%) |
Aug 17, 2004 | 9.324 | 9.404 | 9.259 | 9.294 | 16,126,895 | +0.10(+1.12%) |
Aug 16, 2004 | 8.884 | 9.315 | 8.884 | 9.191 | 22,329,526 | +0.47(+5.34%) |
Aug 13, 2004 | 8.832 | 8.956 | 8.707 | 8.725 | 12,316,513 | -0.11(-1.21%) |
Aug 12, 2004 | 8.920 | 9.014 | 8.791 | 8.832 | 9,568,193 | -0.09(-0.99%) |
Aug 11, 2004 | 8.838 | 8.931 | 8.772 | 8.920 | 10,255,474 | +0.02(+0.23%) |
Aug 10, 2004 | 8.823 | 8.903 | 8.772 | 8.899 | 7,953,311 | +0.13(+1.51%) |
Aug 09, 2004 | 8.759 | 8.841 | 8.684 | 8.767 | 6,924,663 | +0.07(+0.82%) |
Aug 06, 2004 | 8.735 | 8.791 | 8.585 | 8.696 | 11,960,977 | -0.05(-0.53%) |
Aug 05, 2004 | 8.997 | 9.000 | 8.703 | 8.742 | 13,550,463 | -0.24(-2.69%) |
Aug 04, 2004 | 8.935 | 9.034 | 8.845 | 8.984 | 9,044,246 | +0.00(+0.02%) |
Aug 03, 2004 | 9.090 | 9.090 | 8.913 | 8.982 | 12,139,814 | -0.12(-1.29%) |