Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.962 | 10.02 | 9.677 | 9.706 | 528,550 | -0.20(-1.99%) |
Oct 28, 2004 | 9.814 | 10.08 | 9.745 | 9.903 | 212,720 | -0.06(-0.59%) |
Oct 27, 2004 | 9.440 | 9.962 | 9.352 | 9.962 | 250,612 | +0.54(+5.75%) |
Oct 26, 2004 | 9.598 | 9.805 | 9.332 | 9.421 | 233,647 | -0.29(-2.94%) |
Oct 25, 2004 | 9.824 | 9.923 | 9.529 | 9.706 | 376,172 | -0.01(-0.10%) |
Oct 22, 2004 | 10.34 | 10.52 | 9.549 | 9.716 | 669,754 | -1.08(-10.03%) |
Oct 21, 2004 | 10.32 | 10.80 | 10.18 | 10.80 | 261,481 | +0.61(+5.99%) |
Oct 20, 2004 | 10.23 | 10.43 | 9.883 | 10.19 | 323,144 | -0.02(-0.19%) |
Oct 19, 2004 | 10.00 | 10.30 | 10.00 | 10.21 | 649,640 | +0.38(+3.91%) |
Oct 18, 2004 | 9.765 | 10.00 | 9.549 | 9.824 | 330,356 | +0.19(+1.94%) |
Oct 15, 2004 | 9.824 | 9.883 | 9.598 | 9.637 | 248,275 | -0.07(-0.71%) |
Oct 14, 2004 | 9.913 | 10.13 | 9.598 | 9.706 | 353,010 | -0.28(-2.76%) |
Oct 13, 2004 | 9.982 | 10.30 | 9.844 | 9.982 | 467,192 | +0.23(+2.32%) |
Oct 12, 2004 | 9.775 | 9.893 | 9.608 | 9.755 | 269,608 | -0.16(-1.59%) |
Oct 11, 2004 | 9.795 | 9.913 | 9.726 | 9.913 | 658,174 | +0.09(+0.90%) |
Oct 08, 2004 | 10.16 | 10.21 | 9.824 | 9.824 | 280,478 | -0.48(-4.68%) |
Oct 07, 2004 | 10.34 | 10.52 | 10.28 | 10.31 | 255,894 | -0.11(-1.04%) |
Oct 06, 2004 | 10.67 | 10.67 | 10.35 | 10.41 | 331,779 | -0.14(-1.31%) |
Oct 05, 2004 | 10.67 | 10.75 | 10.45 | 10.55 | 308,414 | -0.06(-0.56%) |
Oct 04, 2004 | 10.12 | 10.76 | 10.11 | 10.61 | 582,594 | +0.58(+5.79%) |
Oct 01, 2004 | 9.401 | 10.17 | 9.312 | 10.03 | 555,572 | +0.89(+9.69%) |
Sep 30, 2004 | 8.751 | 9.637 | 8.672 | 9.145 | 396,082 | -0.16(-1.69%) |
Sep 29, 2004 | 8.791 | 9.765 | 8.781 | 9.302 | 601,489 | +0.19(+2.05%) |
Sep 28, 2004 | 8.879 | 9.125 | 8.820 | 9.115 | 134,296 | +0.12(+1.31%) |
Sep 27, 2004 | 8.997 | 9.135 | 8.869 | 8.997 | 115,807 | -0.08(-0.87%) |
Sep 24, 2004 | 9.657 | 9.657 | 8.968 | 9.076 | 152,581 | -0.39(-4.16%) |
Sep 23, 2004 | 9.480 | 9.627 | 9.214 | 9.470 | 105,446 | +0.17(+1.80%) |
Sep 22, 2004 | 9.844 | 9.844 | 9.302 | 9.302 | 318,979 | -0.81(-7.98%) |
Sep 21, 2004 | 9.932 | 10.16 | 9.805 | 10.11 | 176,251 | +0.35(+3.63%) |
Sep 20, 2004 | 9.923 | 10.20 | 9.667 | 9.755 | 188,746 | -0.15(-1.49%) |
Sep 17, 2004 | 9.677 | 9.913 | 9.115 | 9.903 | 343,563 | +0.12(+1.21%) |
Sep 16, 2004 | 9.608 | 9.864 | 9.490 | 9.785 | 156,543 | +0.12(+1.22%) |
Sep 15, 2004 | 10.14 | 10.14 | 9.509 | 9.667 | 177,775 | -0.47(-4.66%) |
Sep 14, 2004 | 10.00 | 10.27 | 9.775 | 10.14 | 202,765 | -0.06(-0.58%) |
Sep 13, 2004 | 9.696 | 10.25 | 9.637 | 10.20 | 318,979 | +0.57(+5.93%) |
Sep 10, 2004 | 9.411 | 9.775 | 9.155 | 9.627 | 310,446 | +0.31(+3.27%) |
Sep 09, 2004 | 8.889 | 9.460 | 8.682 | 9.322 | 258,535 | +0.52(+5.93%) |
Sep 08, 2004 | 8.840 | 9.106 | 8.663 | 8.800 | 186,308 | -0.03(-0.33%) |
Sep 07, 2004 | 8.928 | 9.056 | 8.692 | 8.830 | 265,748 | +0.03(+0.34%) |
Sep 03, 2004 | 9.293 | 9.499 | 8.791 | 8.800 | 335,029 | -0.78(-8.12%) |
Sep 02, 2004 | 9.549 | 9.617 | 9.411 | 9.578 | 135,616 | -0.07(-0.71%) |
Sep 01, 2004 | 9.519 | 10.26 | 9.460 | 9.647 | 238,523 | +0.04(+0.41%) |
Aug 31, 2004 | 9.824 | 9.824 | 9.293 | 9.608 | 202,663 | -0.11(-1.11%) |
Aug 30, 2004 | 10.00 | 10.14 | 9.706 | 9.716 | 171,171 | -0.36(-3.61%) |
Aug 27, 2004 | 9.706 | 10.18 | 9.706 | 10.08 | 183,362 | +0.27(+2.71%) |
Aug 26, 2004 | 9.775 | 9.834 | 9.637 | 9.814 | 258,230 | -0.02(-0.20%) |
Aug 25, 2004 | 9.647 | 10.01 | 9.588 | 9.834 | 314,611 | +0.14(+1.42%) |
Aug 24, 2004 | 10.12 | 10.12 | 9.598 | 9.696 | 184,174 | -0.23(-2.28%) |
Aug 23, 2004 | 9.903 | 10.16 | 9.765 | 9.923 | 210,790 | +0.21(+2.13%) |
Aug 20, 2004 | 9.647 | 9.854 | 9.522 | 9.716 | 240,148 | +0.10(+1.02%) |
Aug 19, 2004 | 9.873 | 9.873 | 9.450 | 9.617 | 598,543 | -0.26(-2.59%) |
Aug 18, 2004 | 9.332 | 9.972 | 9.332 | 9.873 | 329,239 | +0.27(+2.77%) |
Aug 17, 2004 | 9.155 | 9.765 | 8.997 | 9.608 | 402,889 | +0.64(+7.14%) |
Aug 16, 2004 | 8.860 | 9.145 | 8.781 | 8.968 | 152,175 | +0.17(+1.90%) |
Aug 13, 2004 | 8.860 | 8.860 | 8.633 | 8.800 | 152,581 | +0.07(+0.79%) |
Aug 12, 2004 | 9.037 | 9.037 | 8.702 | 8.732 | 261,481 | -0.29(-3.17%) |
Aug 11, 2004 | 9.155 | 9.175 | 8.820 | 9.017 | 330,864 | -0.38(-4.08%) |
Aug 10, 2004 | 9.302 | 9.480 | 9.184 | 9.401 | 190,168 | +0.15(+1.60%) |
Aug 09, 2004 | 9.224 | 9.421 | 9.135 | 9.253 | 208,657 | +0.13(+1.40%) |
Aug 06, 2004 | 9.243 | 9.549 | 9.066 | 9.125 | 311,665 | -0.37(-3.94%) |
Aug 05, 2004 | 9.667 | 9.795 | 9.421 | 9.499 | 240,453 | -0.25(-2.53%) |
Aug 04, 2004 | 9.421 | 9.982 | 9.401 | 9.745 | 267,576 | +0.31(+3.23%) |
Aug 03, 2004 | 9.844 | 9.844 | 9.430 | 9.440 | 548,156 | -0.28(-2.84%) |