Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.20 | 10.44 | 10.12 | 10.30 | 930,494 | +0.12(+1.23%) |
Oct 28, 2004 | 10.32 | 10.60 | 10.10 | 10.18 | 694,139 | -0.19(-1.80%) |
Oct 27, 2004 | 10.52 | 10.59 | 10.21 | 10.37 | 475,596 | -0.15(-1.46%) |
Oct 26, 2004 | 10.43 | 10.72 | 10.43 | 10.52 | 557,911 | +0.09(+0.88%) |
Oct 25, 2004 | 10.39 | 10.44 | 10.24 | 10.43 | 257,053 | +0.08(+0.80%) |
Oct 22, 2004 | 10.42 | 10.54 | 10.35 | 10.35 | 233,947 | -0.02(-0.24%) |
Oct 21, 2004 | 10.35 | 10.42 | 10.26 | 10.37 | 246,462 | -0.00(-0.04%) |
Oct 20, 2004 | 9.971 | 10.45 | 9.971 | 10.37 | 500,146 | +0.32(+3.22%) |
Oct 19, 2004 | 10.17 | 10.17 | 9.967 | 10.05 | 387,986 | -0.09(-0.86%) |
Oct 18, 2004 | 10.10 | 10.22 | 10.10 | 10.14 | 651,297 | +0.04(+0.41%) |
Oct 15, 2004 | 10.07 | 10.24 | 9.992 | 10.10 | 360,548 | +0.02(+0.25%) |
Oct 14, 2004 | 9.668 | 10.11 | 9.668 | 10.07 | 532,398 | +0.41(+4.26%) |
Oct 13, 2004 | 9.888 | 9.930 | 9.573 | 9.660 | 425,533 | -0.31(-3.08%) |
Oct 12, 2004 | 10.01 | 10.05 | 9.963 | 9.967 | 283,528 | -0.00(-0.04%) |
Oct 11, 2004 | 10.30 | 10.30 | 9.955 | 9.971 | 411,573 | -0.42(-4.04%) |
Oct 08, 2004 | 10.57 | 10.60 | 10.23 | 10.39 | 892,947 | -0.20(-1.92%) |
Oct 07, 2004 | 10.44 | 10.59 | 10.44 | 10.59 | 770,196 | +0.18(+1.76%) |
Oct 06, 2004 | 10.30 | 10.49 | 10.30 | 10.41 | 634,931 | +0.13(+1.29%) |
Oct 05, 2004 | 10.39 | 10.53 | 10.28 | 10.28 | 481,373 | -0.12(-1.20%) |
Oct 04, 2004 | 10.25 | 10.45 | 10.25 | 10.40 | 860,213 | +0.12(+1.17%) |
Oct 01, 2004 | 10.22 | 10.31 | 10.20 | 10.28 | 833,738 | +0.07(+0.65%) |
Sep 30, 2004 | 10.14 | 10.28 | 10.14 | 10.22 | 306,634 | +0.08(+0.82%) |
Sep 29, 2004 | 10.09 | 10.33 | 10.07 | 10.13 | 829,405 | +0.05(+0.45%) |
Sep 28, 2004 | 10.09 | 10.14 | 10.05 | 10.09 | 522,289 | -0.00(-0.04%) |
Sep 27, 2004 | 10.01 | 10.15 | 9.951 | 10.09 | 557,430 | +0.04(+0.37%) |
Sep 24, 2004 | 9.880 | 10.08 | 9.868 | 10.05 | 1,170,217 | +0.17(+1.77%) |
Sep 23, 2004 | 9.847 | 9.971 | 9.685 | 9.880 | 560,799 | +0.10(+0.98%) |
Sep 22, 2004 | 9.768 | 9.847 | 9.722 | 9.785 | 633,005 | +0.03(+0.34%) |
Sep 21, 2004 | 9.681 | 9.801 | 9.681 | 9.751 | 336,961 | +0.05(+0.51%) |
Sep 20, 2004 | 9.652 | 9.743 | 9.639 | 9.701 | 236,354 | +0.05(+0.56%) |
Sep 17, 2004 | 9.805 | 9.805 | 9.598 | 9.647 | 444,788 | -0.14(-1.40%) |
Sep 16, 2004 | 9.776 | 9.805 | 9.739 | 9.785 | 221,912 | +0.01(+0.13%) |
Sep 15, 2004 | 9.743 | 9.847 | 9.676 | 9.772 | 800,042 | +0.03(+0.30%) |
Sep 14, 2004 | 9.722 | 9.793 | 9.689 | 9.743 | 1,246,274 | +0.02(+0.21%) |
Sep 13, 2004 | 9.535 | 9.868 | 9.535 | 9.722 | 1,099,937 | +0.19(+1.96%) |
Sep 10, 2004 | 9.510 | 9.548 | 9.411 | 9.535 | 395,207 | +0.06(+0.66%) |
Sep 09, 2004 | 9.265 | 9.502 | 9.228 | 9.473 | 314,817 | +0.17(+1.83%) |
Sep 08, 2004 | 9.369 | 9.473 | 9.290 | 9.303 | 342,737 | -0.05(-0.58%) |
Sep 07, 2004 | 9.431 | 9.444 | 9.336 | 9.357 | 359,585 | -0.12(-1.23%) |
Sep 03, 2004 | 9.436 | 9.531 | 9.402 | 9.473 | 205,064 | -0.00(-0.04%) |
Sep 02, 2004 | 9.419 | 9.552 | 9.406 | 9.477 | 468,375 | +0.06(+0.66%) |
Sep 01, 2004 | 9.141 | 9.448 | 9.128 | 9.415 | 369,694 | +0.33(+3.61%) |
Aug 31, 2004 | 8.904 | 9.128 | 8.900 | 9.087 | 264,273 | +0.21(+2.39%) |
Aug 30, 2004 | 8.870 | 8.970 | 8.870 | 8.875 | 209,397 | -0.02(-0.28%) |
Aug 27, 2004 | 8.933 | 8.958 | 8.746 | 8.900 | 686,919 | -0.03(-0.37%) |
Aug 26, 2004 | 8.887 | 8.954 | 8.862 | 8.933 | 305,671 | +0.05(+0.51%) |
Aug 25, 2004 | 8.767 | 8.933 | 8.746 | 8.887 | 453,934 | +0.14(+1.62%) |
Aug 24, 2004 | 8.983 | 8.995 | 8.746 | 8.746 | 406,278 | -0.28(-3.08%) |
Aug 23, 2004 | 9.361 | 9.427 | 9.024 | 9.024 | 838,551 | -0.25(-2.73%) |
Aug 20, 2004 | 9.037 | 9.419 | 9.037 | 9.278 | 1,603,934 | +0.50(+5.68%) |
Aug 19, 2004 | 8.696 | 8.796 | 8.696 | 8.779 | 568,020 | +4.49(+104.65%) |
Aug 17, 2004 | 4.329 | 4.333 | 4.290 | 4.290 | 368,972 | -0.04(-0.82%) |
Aug 16, 2004 | 4.279 | 4.327 | 4.267 | 4.325 | 192,549 | +0.04(+0.97%) |
Aug 13, 2004 | 4.196 | 4.284 | 4.196 | 4.284 | 235,872 | +0.10(+2.33%) |
Aug 12, 2004 | 4.186 | 4.205 | 4.176 | 4.186 | 266,439 | -0.01(-0.15%) |
Aug 11, 2004 | 4.192 | 4.207 | 4.176 | 4.192 | 266,921 | +0.00(+0.05%) |
Aug 10, 2004 | 4.134 | 4.230 | 4.134 | 4.190 | 129,970 | +0.07(+1.71%) |
Aug 09, 2004 | 4.146 | 4.173 | 4.074 | 4.119 | 1,041,209 | -0.02(-0.60%) |
Aug 06, 2004 | 4.331 | 4.333 | 4.142 | 4.144 | 319,391 | -0.17(-3.90%) |
Aug 05, 2004 | 4.477 | 4.493 | 4.304 | 4.313 | 167,036 | -0.17(-3.89%) |
Aug 04, 2004 | 4.560 | 4.570 | 4.425 | 4.487 | 125,638 | -0.08(-1.82%) |
Aug 03, 2004 | 4.570 | 4.574 | 4.547 | 4.570 | 209,156 | +0.00(+0.00%) |