Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.70 | 10.95 | 10.56 | 10.88 | 447,000 | +0.13(+1.21%) |
Oct 28, 2004 | 10.49 | 10.87 | 10.47 | 10.75 | 485,300 | +0.30(+2.87%) |
Oct 27, 2004 | 10.26 | 10.60 | 10.14 | 10.45 | 760,700 | +0.36(+3.57%) |
Oct 26, 2004 | 10.17 | 10.33 | 9.910 | 10.09 | 810,600 | -0.14(-1.37%) |
Oct 25, 2004 | 9.850 | 10.36 | 9.790 | 10.23 | 458,300 | +0.22(+2.20%) |
Oct 22, 2004 | 10.56 | 10.62 | 10.01 | 10.01 | 417,000 | -0.39(-3.75%) |
Oct 21, 2004 | 10.44 | 10.54 | 10.15 | 10.40 | 554,500 | -0.07(-0.67%) |
Oct 20, 2004 | 10.21 | 10.50 | 10.08 | 10.47 | 412,500 | +0.23(+2.25%) |
Oct 19, 2004 | 10.49 | 10.57 | 10.22 | 10.24 | 534,400 | -0.21(-2.01%) |
Oct 18, 2004 | 10.48 | 10.56 | 10.19 | 10.45 | 500,400 | +0.13(+1.26%) |
Oct 15, 2004 | 10.37 | 10.51 | 10.10 | 10.32 | 872,400 | +0.14(+1.38%) |
Oct 14, 2004 | 10.05 | 10.28 | 9.990 | 10.18 | 571,200 | +0.09(+0.89%) |
Oct 13, 2004 | 10.58 | 10.62 | 10.06 | 10.09 | 727,300 | -0.48(-4.54%) |
Oct 12, 2004 | 10.81 | 10.94 | 10.53 | 10.57 | 484,100 | -0.47(-4.26%) |
Oct 11, 2004 | 10.72 | 11.05 | 10.72 | 11.04 | 256,000 | +0.29(+2.70%) |
Oct 08, 2004 | 11.04 | 11.15 | 10.70 | 10.75 | 468,600 | -0.30(-2.71%) |
Oct 07, 2004 | 11.57 | 11.57 | 10.97 | 11.05 | 803,500 | -0.56(-4.82%) |
Oct 06, 2004 | 11.09 | 11.73 | 10.77 | 11.61 | 1,151,700 | +0.49(+4.41%) |
Oct 05, 2004 | 10.86 | 11.12 | 10.80 | 11.12 | 1,045,200 | +0.22(+2.02%) |
Oct 04, 2004 | 10.50 | 10.91 | 10.35 | 10.90 | 767,900 | +0.31(+2.93%) |
Oct 01, 2004 | 10.50 | 10.75 | 10.37 | 10.59 | 1,163,400 | +0.09(+0.86%) |
Sep 30, 2004 | 10.04 | 10.60 | 9.910 | 10.50 | 823,200 | +0.52(+5.21%) |
Sep 29, 2004 | 9.820 | 10.04 | 9.770 | 9.980 | 407,300 | +0.07(+0.71%) |
Sep 28, 2004 | 9.780 | 9.930 | 9.660 | 9.910 | 492,200 | +0.26(+2.69%) |
Sep 27, 2004 | 9.840 | 9.870 | 9.620 | 9.650 | 345,200 | -0.19(-1.93%) |
Sep 24, 2004 | 10.04 | 10.10 | 9.840 | 9.840 | 231,800 | -0.19(-1.89%) |
Sep 23, 2004 | 9.970 | 10.21 | 9.950 | 10.03 | 207,100 | -0.01(-0.10%) |
Sep 22, 2004 | 10.48 | 10.53 | 9.990 | 10.04 | 499,000 | -0.52(-4.92%) |
Sep 21, 2004 | 10.38 | 10.58 | 10.36 | 10.56 | 666,200 | +0.15(+1.44%) |
Sep 20, 2004 | 10.89 | 10.89 | 10.20 | 10.41 | 659,200 | -0.47(-4.32%) |
Sep 17, 2004 | 10.81 | 10.88 | 10.59 | 10.88 | 1,100,900 | +0.32(+3.03%) |
Sep 16, 2004 | 10.56 | 10.70 | 10.47 | 10.56 | 568,700 | +0.00(+0.00%) |
Sep 15, 2004 | 10.19 | 10.77 | 10.05 | 10.56 | 2,575,500 | +0.46(+4.55%) |
Sep 14, 2004 | 10.72 | 10.75 | 9.900 | 10.10 | 2,947,300 | -0.70(-6.48%) |
Sep 13, 2004 | 10.69 | 10.80 | 10.56 | 10.80 | 407,200 | +0.05(+0.47%) |
Sep 10, 2004 | 10.43 | 10.75 | 10.25 | 10.75 | 246,800 | +0.34(+3.27%) |
Sep 09, 2004 | 10.22 | 10.45 | 10.16 | 10.41 | 297,500 | +0.16(+1.56%) |
Sep 08, 2004 | 10.37 | 10.49 | 10.05 | 10.25 | 560,400 | -0.09(-0.87%) |
Sep 07, 2004 | 10.24 | 10.49 | 10.10 | 10.34 | 293,700 | +0.09(+0.88%) |
Sep 03, 2004 | 10.27 | 10.48 | 10.12 | 10.25 | 341,400 | -0.09(-0.87%) |
Sep 02, 2004 | 9.910 | 10.38 | 9.910 | 10.34 | 386,600 | +0.15(+1.47%) |
Sep 01, 2004 | 9.780 | 10.27 | 9.510 | 10.19 | 598,400 | +0.46(+4.73%) |
Aug 31, 2004 | 9.660 | 9.850 | 9.300 | 9.730 | 493,100 | +0.06(+0.62%) |
Aug 30, 2004 | 9.890 | 9.920 | 9.510 | 9.670 | 271,700 | -0.29(-2.91%) |
Aug 27, 2004 | 9.750 | 10.05 | 9.690 | 9.960 | 298,900 | +0.20(+2.05%) |
Aug 26, 2004 | 10.02 | 10.04 | 9.760 | 9.760 | 224,900 | -0.24(-2.40%) |
Aug 25, 2004 | 9.770 | 10.00 | 9.600 | 10.00 | 379,400 | +0.29(+2.99%) |
Aug 24, 2004 | 9.910 | 10.04 | 9.640 | 9.710 | 303,900 | -0.11(-1.12%) |
Aug 23, 2004 | 9.940 | 10.17 | 9.800 | 9.820 | 746,300 | -0.12(-1.21%) |
Aug 20, 2004 | 9.460 | 9.940 | 9.260 | 9.940 | 513,500 | +0.54(+5.74%) |
Aug 19, 2004 | 9.400 | 9.550 | 9.240 | 9.400 | 405,700 | -0.05(-0.53%) |
Aug 18, 2004 | 8.970 | 9.580 | 8.950 | 9.450 | 615,600 | +0.45(+5.00%) |
Aug 17, 2004 | 9.250 | 9.400 | 8.930 | 9.000 | 935,900 | -0.26(-2.81%) |
Aug 16, 2004 | 8.560 | 9.480 | 8.560 | 9.260 | 527,300 | +0.67(+7.80%) |
Aug 13, 2004 | 8.750 | 8.850 | 8.460 | 8.590 | 308,100 | -0.21(-2.39%) |
Aug 12, 2004 | 8.760 | 8.840 | 8.350 | 8.800 | 473,100 | -0.04(-0.45%) |
Aug 11, 2004 | 8.520 | 8.910 | 8.220 | 8.840 | 613,300 | +0.33(+3.88%) |
Aug 10, 2004 | 8.200 | 8.510 | 8.060 | 8.510 | 416,000 | +0.34(+4.16%) |
Aug 09, 2004 | 8.350 | 8.470 | 8.090 | 8.170 | 438,900 | -0.20(-2.39%) |
Aug 06, 2004 | 8.500 | 8.540 | 8.300 | 8.370 | 537,200 | -0.23(-2.67%) |
Aug 05, 2004 | 8.950 | 9.010 | 8.550 | 8.600 | 338,200 | -0.41(-4.55%) |
Aug 04, 2004 | 8.700 | 9.100 | 8.630 | 9.010 | 422,500 | +0.21(+2.39%) |
Aug 03, 2004 | 8.830 | 9.020 | 8.750 | 8.800 | 574,300 | -0.11(-1.23%) |