Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.26 | 10.37 | 10.21 | 10.36 | 89,737 | +0.04(+0.39%) |
Oct 28, 2004 | 10.14 | 10.34 | 10.14 | 10.32 | 102,663 | +0.08(+0.79%) |
Oct 27, 2004 | 10.18 | 10.30 | 10.06 | 10.24 | 183,204 | -0.13(-1.28%) |
Oct 26, 2004 | 10.46 | 10.48 | 10.26 | 10.37 | 474,789 | -0.21(-1.94%) |
Oct 25, 2004 | 10.58 | 10.63 | 10.57 | 10.58 | 36,292 | -0.22(-2.01%) |
Oct 22, 2004 | 10.74 | 10.82 | 10.73 | 10.79 | 33,309 | +0.07(+0.68%) |
Oct 21, 2004 | 10.64 | 10.80 | 10.64 | 10.72 | 38,778 | +0.10(+0.95%) |
Oct 20, 2004 | 10.55 | 10.67 | 10.55 | 10.62 | 26,349 | +0.13(+1.27%) |
Oct 19, 2004 | 10.58 | 10.60 | 10.48 | 10.49 | 85,263 | +0.03(+0.27%) |
Oct 18, 2004 | 10.45 | 10.50 | 10.44 | 10.46 | 48,970 | -0.09(-0.88%) |
Oct 15, 2004 | 10.46 | 10.62 | 10.46 | 10.55 | 58,913 | +0.25(+2.46%) |
Oct 14, 2004 | 10.31 | 10.42 | 10.26 | 10.30 | 53,196 | -0.01(-0.12%) |
Oct 13, 2004 | 10.35 | 10.38 | 10.27 | 10.31 | 248,829 | -0.13(-1.23%) |
Oct 12, 2004 | 10.36 | 10.45 | 10.32 | 10.44 | 43,750 | +0.02(+0.15%) |
Oct 11, 2004 | 10.38 | 10.44 | 10.38 | 10.42 | 59,908 | -0.01(-0.11%) |
Oct 08, 2004 | 10.46 | 10.52 | 10.44 | 10.44 | 37,784 | +0.14(+1.33%) |
Oct 07, 2004 | 10.34 | 10.36 | 10.28 | 10.30 | 13,671 | -0.02(-0.19%) |
Oct 06, 2004 | 10.35 | 10.36 | 10.29 | 10.32 | 21,626 | -0.08(-0.81%) |
Oct 05, 2004 | 10.31 | 10.46 | 10.29 | 10.40 | 180,221 | +0.09(+0.90%) |
Oct 04, 2004 | 10.44 | 10.46 | 10.31 | 10.31 | 43,501 | -0.16(-1.50%) |
Oct 01, 2004 | 10.37 | 10.50 | 10.37 | 10.47 | 47,230 | +0.21(+2.00%) |
Sep 30, 2004 | 10.27 | 10.32 | 10.25 | 10.26 | 20,880 | -0.05(-0.51%) |
Sep 29, 2004 | 10.31 | 10.36 | 10.18 | 10.31 | 59,410 | -0.02(-0.20%) |
Sep 28, 2004 | 10.32 | 10.38 | 10.29 | 10.33 | 20,135 | -0.01(-0.08%) |
Sep 27, 2004 | 10.24 | 10.46 | 10.24 | 10.34 | 40,021 | +0.06(+0.63%) |
Sep 24, 2004 | 10.23 | 10.30 | 10.23 | 10.28 | 21,129 | +0.03(+0.27%) |
Sep 23, 2004 | 10.21 | 10.32 | 10.18 | 10.25 | 36,541 | +0.06(+0.63%) |
Sep 22, 2004 | 10.24 | 10.27 | 10.18 | 10.19 | 24,360 | -0.06(-0.55%) |
Sep 21, 2004 | 10.15 | 10.24 | 10.11 | 10.24 | 29,083 | +0.09(+0.91%) |
Sep 20, 2004 | 10.09 | 10.22 | 10.06 | 10.15 | 49,964 | -0.03(-0.28%) |
Sep 17, 2004 | 10.17 | 10.23 | 10.13 | 10.18 | 33,309 | -0.01(-0.08%) |
Sep 16, 2004 | 10.11 | 10.25 | 10.11 | 10.19 | 41,513 | +0.09(+0.88%) |
Sep 15, 2004 | 10.10 | 10.15 | 10.06 | 10.10 | 27,343 | -0.02(-0.16%) |
Sep 14, 2004 | 10.13 | 10.19 | 10.10 | 10.11 | 46,484 | +0.02(+0.24%) |
Sep 13, 2004 | 10.11 | 10.22 | 10.09 | 10.09 | 52,450 | +0.07(+0.68%) |
Sep 10, 2004 | 9.948 | 10.06 | 9.948 | 10.02 | 62,393 | +0.31(+3.23%) |
Sep 09, 2004 | 9.792 | 9.816 | 9.675 | 9.707 | 67,365 | -0.05(-0.49%) |
Sep 08, 2004 | 9.631 | 9.759 | 9.590 | 9.755 | 56,179 | -0.01(-0.12%) |
Sep 07, 2004 | 9.731 | 9.775 | 9.699 | 9.767 | 55,185 | -0.02(-0.21%) |
Sep 03, 2004 | 9.739 | 9.836 | 9.715 | 9.788 | 108,629 | -0.08(-0.77%) |
Sep 02, 2004 | 9.832 | 9.916 | 9.755 | 9.864 | 44,744 | +0.03(+0.29%) |
Sep 01, 2004 | 9.784 | 9.936 | 9.767 | 9.836 | 49,716 | +0.01(+0.12%) |
Aug 31, 2004 | 9.775 | 9.884 | 9.719 | 9.824 | 57,422 | +0.04(+0.45%) |
Aug 30, 2004 | 9.747 | 9.856 | 9.735 | 9.780 | 38,778 | -0.07(-0.69%) |
Aug 27, 2004 | 9.840 | 9.848 | 9.771 | 9.848 | 27,095 | -0.04(-0.37%) |
Aug 26, 2004 | 9.856 | 9.936 | 9.816 | 9.884 | 96,946 | -0.06(-0.65%) |
Aug 25, 2004 | 9.804 | 9.948 | 9.796 | 9.948 | 76,811 | +0.12(+1.27%) |
Aug 24, 2004 | 9.824 | 9.896 | 9.824 | 9.824 | 17,649 | +0.04(+0.41%) |
Aug 23, 2004 | 9.896 | 9.936 | 9.780 | 9.784 | 32,812 | -0.18(-1.78%) |
Aug 20, 2004 | 9.876 | 10.01 | 9.876 | 9.961 | 25,852 | +0.05(+0.49%) |
Aug 19, 2004 | 9.848 | 9.997 | 9.836 | 9.912 | 46,484 | -0.07(-0.73%) |
Aug 18, 2004 | 9.876 | 10.00 | 9.860 | 9.985 | 141,442 | +0.25(+2.60%) |
Aug 17, 2004 | 9.751 | 9.800 | 9.695 | 9.731 | 51,456 | -0.08(-0.82%) |
Aug 16, 2004 | 9.824 | 9.884 | 9.784 | 9.812 | 40,270 | -0.02(-0.25%) |
Aug 13, 2004 | 9.832 | 9.957 | 9.800 | 9.836 | 62,393 | +0.09(+0.95%) |
Aug 12, 2004 | 9.896 | 9.957 | 9.735 | 9.743 | 125,036 | -0.10(-1.06%) |
Aug 11, 2004 | 9.828 | 9.892 | 9.792 | 9.848 | 39,772 | -0.04(-0.37%) |
Aug 10, 2004 | 9.868 | 9.912 | 9.735 | 9.884 | 77,308 | +0.15(+1.53%) |
Aug 09, 2004 | 9.800 | 9.800 | 9.715 | 9.735 | 25,106 | -0.06(-0.58%) |
Aug 06, 2004 | 9.820 | 9.856 | 9.771 | 9.792 | 33,558 | -0.02(-0.25%) |
Aug 05, 2004 | 9.812 | 9.896 | 9.755 | 9.816 | 41,513 | -0.10(-1.01%) |
Aug 04, 2004 | 9.792 | 9.940 | 9.755 | 9.916 | 60,902 | -0.00(-0.04%) |
Aug 03, 2004 | 9.896 | 9.944 | 9.856 | 9.920 | 36,790 | +0.14(+1.40%) |