Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.68 | 10.86 | 10.67 | 10.80 | 516,059 | +0.16(+1.50%) |
Oct 28, 2004 | 10.61 | 10.70 | 10.61 | 10.64 | 201,412 | +0.06(+0.61%) |
Oct 27, 2004 | 10.45 | 10.59 | 10.44 | 10.57 | 368,131 | +0.12(+1.15%) |
Oct 26, 2004 | 10.38 | 10.47 | 10.37 | 10.45 | 407,161 | +0.06(+0.58%) |
Oct 25, 2004 | 10.38 | 10.47 | 10.35 | 10.39 | 362,831 | +0.03(+0.26%) |
Oct 22, 2004 | 10.38 | 10.41 | 10.30 | 10.36 | 677,960 | -0.11(-1.09%) |
Oct 21, 2004 | 10.50 | 10.54 | 10.45 | 10.48 | 498,712 | +0.00(+0.04%) |
Oct 20, 2004 | 10.39 | 10.52 | 10.39 | 10.47 | 447,155 | +0.14(+1.33%) |
Oct 19, 2004 | 10.32 | 10.38 | 10.29 | 10.34 | 209,122 | +0.02(+0.18%) |
Oct 18, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 560,871 | -0.02(-0.22%) |
Oct 15, 2004 | 10.25 | 10.37 | 10.23 | 10.34 | 350,303 | +0.10(+0.93%) |
Oct 14, 2004 | 10.17 | 10.30 | 10.17 | 10.25 | 392,706 | +0.06(+0.55%) |
Oct 13, 2004 | 10.06 | 10.19 | 10.05 | 10.19 | 410,534 | +0.12(+1.22%) |
Oct 12, 2004 | 9.945 | 10.10 | 9.939 | 10.07 | 408,607 | +0.03(+0.33%) |
Oct 11, 2004 | 10.00 | 10.04 | 9.968 | 10.03 | 68,422 | +0.05(+0.52%) |
Oct 08, 2004 | 9.962 | 10.01 | 9.962 | 9.982 | 189,848 | +0.10(+1.05%) |
Oct 07, 2004 | 9.935 | 9.939 | 9.872 | 9.879 | 268,871 | -0.02(-0.21%) |
Oct 06, 2004 | 9.879 | 9.910 | 9.860 | 9.899 | 163,828 | +0.03(+0.29%) |
Oct 05, 2004 | 9.827 | 9.877 | 9.785 | 9.870 | 151,300 | +0.05(+0.55%) |
Oct 04, 2004 | 9.831 | 9.848 | 9.762 | 9.816 | 295,372 | -0.06(-0.61%) |
Oct 01, 2004 | 9.850 | 9.887 | 9.783 | 9.877 | 433,181 | +0.06(+0.66%) |
Sep 30, 2004 | 9.748 | 9.835 | 9.744 | 9.812 | 228,877 | +0.03(+0.30%) |
Sep 29, 2004 | 9.740 | 9.783 | 9.700 | 9.783 | 202,376 | +0.06(+0.62%) |
Sep 28, 2004 | 9.729 | 9.731 | 9.644 | 9.723 | 166,719 | -0.01(-0.15%) |
Sep 27, 2004 | 9.785 | 9.785 | 9.729 | 9.738 | 161,900 | -0.05(-0.51%) |
Sep 24, 2004 | 9.744 | 9.787 | 9.729 | 9.787 | 244,778 | +0.05(+0.55%) |
Sep 23, 2004 | 9.657 | 9.752 | 9.650 | 9.733 | 318,501 | +0.10(+1.06%) |
Sep 22, 2004 | 9.665 | 9.686 | 9.609 | 9.632 | 292,963 | -0.02(-0.26%) |
Sep 21, 2004 | 9.501 | 9.677 | 9.501 | 9.657 | 251,524 | +0.18(+1.91%) |
Sep 20, 2004 | 9.542 | 9.542 | 9.474 | 9.476 | 208,158 | -0.10(-1.08%) |
Sep 17, 2004 | 9.555 | 9.592 | 9.542 | 9.580 | 241,405 | -0.10(-1.01%) |
Sep 16, 2004 | 9.603 | 9.688 | 9.580 | 9.677 | 230,805 | +0.09(+0.95%) |
Sep 15, 2004 | 9.601 | 9.617 | 9.563 | 9.586 | 185,029 | -0.09(-0.88%) |
Sep 14, 2004 | 9.590 | 9.692 | 9.588 | 9.671 | 135,881 | +0.04(+0.37%) |
Sep 13, 2004 | 9.542 | 9.681 | 9.515 | 9.636 | 221,168 | +0.07(+0.74%) |
Sep 10, 2004 | 9.619 | 9.619 | 9.565 | 9.565 | 140,217 | -0.04(-0.41%) |
Sep 09, 2004 | 9.615 | 9.654 | 9.578 | 9.605 | 174,910 | -0.01(-0.11%) |
Sep 08, 2004 | 9.547 | 9.636 | 9.526 | 9.615 | 213,940 | +0.01(+0.15%) |
Sep 07, 2004 | 9.513 | 9.609 | 9.476 | 9.601 | 322,356 | +0.18(+1.92%) |
Sep 03, 2004 | 9.422 | 9.466 | 9.408 | 9.420 | 144,554 | -0.05(-0.57%) |
Sep 02, 2004 | 9.507 | 9.520 | 9.432 | 9.474 | 292,963 | +0.01(+0.07%) |
Sep 01, 2004 | 9.403 | 9.486 | 9.397 | 9.468 | 400,897 | +0.07(+0.73%) |
Aug 31, 2004 | 9.333 | 9.401 | 9.287 | 9.399 | 455,828 | +0.04(+0.42%) |
Aug 30, 2004 | 9.476 | 9.476 | 9.306 | 9.360 | 659,650 | -0.20(-2.06%) |
Aug 27, 2004 | 9.999 | 10.00 | 9.536 | 9.557 | 977,669 | -0.45(-4.50%) |
Aug 26, 2004 | 10.03 | 10.05 | 9.941 | 10.01 | 280,435 | -0.09(-0.88%) |
Aug 25, 2004 | 9.897 | 10.12 | 9.866 | 10.10 | 598,455 | +0.14(+1.42%) |
Aug 24, 2004 | 9.837 | 9.955 | 9.837 | 9.955 | 381,141 | +0.22(+2.24%) |
Aug 23, 2004 | 9.812 | 9.812 | 9.731 | 9.738 | 130,580 | -0.10(-1.03%) |
Aug 20, 2004 | 9.785 | 9.860 | 9.748 | 9.839 | 195,148 | +0.04(+0.36%) |
Aug 19, 2004 | 9.654 | 9.812 | 9.598 | 9.804 | 187,920 | +0.15(+1.55%) |
Aug 18, 2004 | 9.681 | 9.738 | 9.603 | 9.654 | 233,696 | -0.07(-0.75%) |
Aug 17, 2004 | 9.733 | 9.750 | 9.671 | 9.727 | 285,254 | +0.01(+0.13%) |
Aug 16, 2004 | 9.605 | 9.750 | 9.578 | 9.715 | 339,221 | +0.11(+1.10%) |
Aug 13, 2004 | 9.520 | 9.609 | 9.499 | 9.609 | 617,247 | +0.18(+1.92%) |
Aug 12, 2004 | 9.509 | 9.536 | 9.405 | 9.428 | 278,990 | -0.07(-0.74%) |
Aug 11, 2004 | 9.536 | 9.567 | 9.495 | 9.499 | 364,759 | -0.10(-1.06%) |
Aug 10, 2004 | 9.607 | 9.652 | 9.590 | 9.601 | 110,825 | -0.04(-0.41%) |
Aug 09, 2004 | 9.634 | 9.657 | 9.576 | 9.640 | 244,297 | +0.02(+0.22%) |
Aug 06, 2004 | 9.619 | 9.661 | 9.542 | 9.619 | 179,729 | +0.01(+0.15%) |
Aug 05, 2004 | 9.762 | 9.762 | 9.590 | 9.605 | 225,023 | -0.18(-1.82%) |
Aug 04, 2004 | 9.681 | 9.814 | 9.681 | 9.783 | 363,795 | +0.07(+0.68%) |
Aug 03, 2004 | 9.650 | 9.769 | 9.609 | 9.717 | 170,574 | +0.10(+0.99%) |