Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.979 | 10.04 | 9.693 | 9.723 | 527,628 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.762 | 9.920 | 212,349 | -0.06(-0.59%) |
Oct 27, 2004 | 9.457 | 9.979 | 9.368 | 9.979 | 250,174 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.348 | 9.437 | 233,239 | -0.29(-2.94%) |
Oct 25, 2004 | 9.841 | 9.940 | 9.546 | 9.723 | 375,515 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.565 | 9.733 | 668,586 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.82 | 10.20 | 10.82 | 261,025 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,580 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.31 | 10.02 | 10.23 | 648,507 | +0.38(+3.91%) |
Oct 18, 2004 | 9.782 | 10.02 | 9.565 | 9.841 | 329,780 | +0.19(+1.94%) |
Oct 15, 2004 | 9.841 | 9.901 | 9.615 | 9.654 | 247,842 | -0.07(-0.71%) |
Oct 14, 2004 | 9.930 | 10.15 | 9.615 | 9.723 | 352,394 | -0.28(-2.76%) |
Oct 13, 2004 | 9.999 | 10.31 | 9.861 | 9.999 | 466,377 | +0.23(+2.32%) |
Oct 12, 2004 | 9.792 | 9.910 | 9.624 | 9.772 | 269,138 | -0.16(-1.59%) |
Oct 11, 2004 | 9.812 | 9.930 | 9.743 | 9.930 | 657,025 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.841 | 9.841 | 279,988 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.29 | 10.32 | 255,447 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,200 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,876 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,577 | +0.58(+5.79%) |
Oct 01, 2004 | 9.417 | 10.19 | 9.329 | 10.05 | 554,603 | +0.89(+9.69%) |
Sep 30, 2004 | 8.767 | 9.654 | 8.688 | 9.161 | 395,391 | -0.16(-1.69%) |
Sep 29, 2004 | 8.806 | 9.782 | 8.796 | 9.319 | 600,439 | +0.19(+2.05%) |
Sep 28, 2004 | 8.895 | 9.141 | 8.836 | 9.131 | 134,062 | +0.12(+1.31%) |
Sep 27, 2004 | 9.013 | 9.151 | 8.885 | 9.013 | 115,605 | -0.08(-0.87%) |
Sep 24, 2004 | 9.674 | 9.674 | 8.983 | 9.092 | 152,315 | -0.39(-4.16%) |
Sep 23, 2004 | 9.496 | 9.644 | 9.230 | 9.486 | 105,262 | +0.17(+1.80%) |
Sep 22, 2004 | 9.861 | 9.861 | 9.319 | 9.319 | 318,422 | -0.81(-7.98%) |
Sep 21, 2004 | 9.950 | 10.18 | 9.822 | 10.13 | 175,943 | +0.36(+3.63%) |
Sep 20, 2004 | 9.940 | 10.22 | 9.684 | 9.772 | 188,416 | -0.15(-1.49%) |
Sep 17, 2004 | 9.693 | 9.930 | 9.131 | 9.920 | 342,963 | +0.12(+1.21%) |
Sep 16, 2004 | 9.624 | 9.881 | 9.506 | 9.802 | 156,270 | +0.12(+1.22%) |
Sep 15, 2004 | 10.16 | 10.16 | 9.526 | 9.684 | 177,464 | -0.47(-4.66%) |
Sep 14, 2004 | 10.02 | 10.29 | 9.792 | 10.16 | 202,411 | -0.06(-0.58%) |
Sep 13, 2004 | 9.713 | 10.27 | 9.654 | 10.22 | 318,422 | +0.57(+5.93%) |
Sep 10, 2004 | 9.427 | 9.792 | 9.171 | 9.644 | 309,904 | +0.31(+3.27%) |
Sep 09, 2004 | 8.905 | 9.477 | 8.697 | 9.338 | 258,084 | +0.52(+5.93%) |
Sep 08, 2004 | 8.855 | 9.122 | 8.678 | 8.816 | 185,983 | -0.03(-0.33%) |
Sep 07, 2004 | 8.944 | 9.072 | 8.707 | 8.845 | 265,284 | +0.03(+0.34%) |
Sep 03, 2004 | 9.309 | 9.516 | 8.806 | 8.816 | 334,445 | -0.78(-8.12%) |
Sep 02, 2004 | 9.565 | 9.634 | 9.427 | 9.595 | 135,380 | -0.07(-0.71%) |
Sep 01, 2004 | 9.536 | 10.28 | 9.477 | 9.664 | 238,107 | +0.04(+0.41%) |
Aug 31, 2004 | 9.841 | 9.841 | 9.309 | 9.624 | 202,309 | -0.11(-1.11%) |
Aug 30, 2004 | 10.02 | 10.16 | 9.723 | 9.733 | 170,873 | -0.36(-3.61%) |
Aug 27, 2004 | 9.723 | 10.20 | 9.723 | 10.10 | 183,042 | +0.27(+2.71%) |
Aug 26, 2004 | 9.792 | 9.851 | 9.654 | 9.832 | 257,780 | -0.02(-0.20%) |
Aug 25, 2004 | 9.664 | 10.03 | 9.605 | 9.851 | 314,062 | +0.14(+1.42%) |
Aug 24, 2004 | 10.14 | 10.14 | 9.615 | 9.713 | 183,853 | -0.23(-2.28%) |
Aug 23, 2004 | 9.920 | 10.18 | 9.782 | 9.940 | 210,422 | +0.21(+2.13%) |
Aug 20, 2004 | 9.664 | 9.871 | 9.538 | 9.733 | 239,729 | +0.10(+1.02%) |
Aug 19, 2004 | 9.891 | 9.891 | 9.467 | 9.634 | 597,498 | -0.26(-2.59%) |
Aug 18, 2004 | 9.348 | 9.989 | 9.348 | 9.891 | 328,664 | +0.27(+2.77%) |
Aug 17, 2004 | 9.171 | 9.782 | 9.013 | 9.624 | 402,186 | +0.64(+7.13%) |
Aug 16, 2004 | 8.875 | 9.161 | 8.796 | 8.983 | 151,909 | +0.17(+1.90%) |
Aug 13, 2004 | 8.875 | 8.875 | 8.648 | 8.816 | 152,315 | +0.07(+0.79%) |
Aug 12, 2004 | 9.053 | 9.053 | 8.717 | 8.747 | 261,025 | -0.29(-3.17%) |
Aug 11, 2004 | 9.171 | 9.191 | 8.836 | 9.033 | 330,287 | -0.38(-4.08%) |
Aug 10, 2004 | 9.319 | 9.496 | 9.200 | 9.417 | 189,836 | +0.15(+1.60%) |
Aug 09, 2004 | 9.240 | 9.437 | 9.151 | 9.269 | 208,293 | +0.13(+1.40%) |
Aug 06, 2004 | 9.260 | 9.565 | 9.082 | 9.141 | 311,121 | -0.37(-3.94%) |
Aug 05, 2004 | 9.684 | 9.812 | 9.437 | 9.516 | 240,033 | -0.25(-2.53%) |
Aug 04, 2004 | 9.437 | 9.999 | 9.417 | 9.762 | 267,109 | +0.31(+3.23%) |
Aug 03, 2004 | 9.861 | 9.861 | 9.447 | 9.457 | 547,200 | -0.28(-2.84%) |