Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.02 | 10.15 | 10.02 | 10.08 | 3,137,463 | +0.00(+0.05%) |
Oct 28, 2004 | 10.23 | 10.23 | 10.01 | 10.07 | 4,389,016 | -0.11(-1.05%) |
Oct 27, 2004 | 9.971 | 10.24 | 9.971 | 10.18 | 6,961,405 | +0.23(+2.34%) |
Oct 26, 2004 | 9.793 | 9.946 | 9.779 | 9.946 | 3,065,001 | +0.16(+1.61%) |
Oct 25, 2004 | 9.746 | 9.817 | 9.664 | 9.789 | 3,993,019 | +0.02(+0.16%) |
Oct 22, 2004 | 9.852 | 9.880 | 9.754 | 9.773 | 4,213,582 | -0.08(-0.78%) |
Oct 21, 2004 | 9.757 | 9.872 | 9.672 | 9.850 | 3,681,879 | +0.09(+0.92%) |
Oct 20, 2004 | 9.742 | 9.803 | 9.631 | 9.760 | 3,218,823 | +0.00(+0.05%) |
Oct 19, 2004 | 9.921 | 9.976 | 9.754 | 9.756 | 3,521,700 | -0.16(-1.65%) |
Oct 18, 2004 | 9.863 | 9.976 | 9.776 | 9.919 | 3,296,052 | +0.02(+0.17%) |
Oct 15, 2004 | 9.833 | 9.951 | 9.804 | 9.902 | 3,249,651 | +0.13(+1.35%) |
Oct 14, 2004 | 9.836 | 9.864 | 9.749 | 9.770 | 3,187,042 | -0.09(-0.94%) |
Oct 13, 2004 | 9.970 | 10.02 | 9.784 | 9.863 | 2,988,090 | -0.06(-0.60%) |
Oct 12, 2004 | 9.885 | 9.952 | 9.793 | 9.922 | 2,845,391 | +0.02(+0.19%) |
Oct 11, 2004 | 9.893 | 10.000 | 9.889 | 9.904 | 1,895,127 | +0.00(+0.02%) |
Oct 08, 2004 | 9.894 | 9.970 | 9.814 | 9.902 | 3,356,755 | -0.03(-0.27%) |
Oct 07, 2004 | 9.990 | 10.05 | 9.929 | 9.929 | 1,986,339 | -0.10(-1.00%) |
Oct 06, 2004 | 9.911 | 10.04 | 9.861 | 10.03 | 3,476,889 | +0.14(+1.45%) |
Oct 05, 2004 | 10.01 | 10.04 | 9.860 | 9.886 | 4,291,129 | -0.16(-1.57%) |
Oct 04, 2004 | 10.07 | 10.12 | 9.996 | 10.04 | 4,366,133 | -0.01(-0.09%) |
Oct 01, 2004 | 9.762 | 10.07 | 9.731 | 10.05 | 5,485,793 | +0.32(+3.25%) |
Sep 30, 2004 | 9.782 | 9.808 | 9.675 | 9.737 | 6,040,379 | -0.05(-0.47%) |
Sep 29, 2004 | 9.707 | 9.792 | 9.707 | 9.782 | 4,142,392 | +0.01(+0.14%) |
Sep 28, 2004 | 9.660 | 9.789 | 9.613 | 9.768 | 3,269,356 | +0.12(+1.22%) |
Sep 27, 2004 | 9.754 | 9.754 | 9.616 | 9.650 | 4,235,829 | -0.10(-1.05%) |
Sep 24, 2004 | 9.789 | 9.825 | 9.753 | 9.753 | 3,404,427 | -0.03(-0.26%) |
Sep 23, 2004 | 9.833 | 9.849 | 9.771 | 9.778 | 3,047,204 | -0.06(-0.56%) |
Sep 22, 2004 | 9.940 | 9.959 | 9.795 | 9.833 | 3,643,741 | -0.11(-1.15%) |
Sep 21, 2004 | 9.885 | 9.967 | 9.844 | 9.948 | 2,329,897 | +0.10(+0.97%) |
Sep 20, 2004 | 9.849 | 9.897 | 9.801 | 9.852 | 3,073,264 | -0.02(-0.18%) |
Sep 17, 2004 | 9.888 | 9.943 | 9.830 | 9.869 | 3,975,221 | +0.01(+0.06%) |
Sep 16, 2004 | 9.849 | 9.915 | 9.830 | 9.863 | 2,723,986 | +0.04(+0.38%) |
Sep 15, 2004 | 9.943 | 9.965 | 9.809 | 9.825 | 4,651,531 | -0.16(-1.56%) |
Sep 14, 2004 | 10.07 | 10.07 | 9.938 | 9.981 | 2,590,187 | -0.09(-0.91%) |
Sep 13, 2004 | 10.01 | 10.11 | 9.932 | 10.07 | 3,357,073 | +0.05(+0.53%) |
Sep 10, 2004 | 9.860 | 10.03 | 9.833 | 10.02 | 4,533,304 | +0.19(+1.89%) |
Sep 09, 2004 | 9.896 | 9.900 | 9.781 | 9.833 | 3,003,981 | -0.04(-0.40%) |
Sep 08, 2004 | 9.913 | 9.957 | 9.841 | 9.872 | 2,919,760 | -0.07(-0.71%) |
Sep 07, 2004 | 9.838 | 9.971 | 9.838 | 9.943 | 5,415,556 | +0.14(+1.40%) |
Sep 03, 2004 | 9.831 | 9.847 | 9.756 | 9.806 | 3,078,985 | -0.03(-0.26%) |
Sep 02, 2004 | 9.778 | 9.833 | 9.716 | 9.831 | 2,787,867 | +0.07(+0.69%) |
Sep 01, 2004 | 9.797 | 9.853 | 9.674 | 9.764 | 4,000,647 | -0.03(-0.31%) |
Aug 31, 2004 | 9.765 | 9.809 | 9.724 | 9.793 | 2,930,884 | +0.06(+0.61%) |
Aug 30, 2004 | 9.782 | 9.815 | 9.734 | 9.734 | 1,764,187 | -0.05(-0.48%) |
Aug 27, 2004 | 9.841 | 9.842 | 9.713 | 9.781 | 2,095,350 | -0.06(-0.61%) |
Aug 26, 2004 | 9.781 | 9.863 | 9.754 | 9.841 | 2,685,213 | +0.06(+0.61%) |
Aug 25, 2004 | 9.724 | 9.808 | 9.646 | 9.781 | 2,225,654 | +0.06(+0.57%) |
Aug 24, 2004 | 9.738 | 9.806 | 9.660 | 9.726 | 2,146,200 | +0.00(+0.00%) |
Aug 23, 2004 | 9.731 | 9.789 | 9.675 | 9.726 | 3,338,957 | +0.03(+0.36%) |
Aug 20, 2004 | 9.691 | 9.720 | 9.515 | 9.691 | 4,560,953 | -0.02(-0.16%) |
Aug 19, 2004 | 9.757 | 9.830 | 9.638 | 9.707 | 3,233,125 | -0.11(-1.17%) |
Aug 18, 2004 | 9.693 | 9.828 | 9.674 | 9.822 | 2,675,043 | +0.13(+1.33%) |
Aug 17, 2004 | 9.677 | 9.753 | 9.668 | 9.693 | 2,776,426 | +0.06(+0.60%) |
Aug 16, 2004 | 9.487 | 9.675 | 9.466 | 9.635 | 3,316,710 | +0.15(+1.61%) |
Aug 13, 2004 | 9.399 | 9.496 | 9.353 | 9.482 | 3,879,242 | +0.09(+0.94%) |
Aug 12, 2004 | 9.529 | 9.529 | 9.334 | 9.394 | 4,534,893 | -0.13(-1.40%) |
Aug 11, 2004 | 9.537 | 9.557 | 9.428 | 9.528 | 3,175,283 | -0.11(-1.13%) |
Aug 10, 2004 | 9.609 | 9.642 | 9.551 | 9.636 | 3,562,698 | +0.10(+1.06%) |
Aug 09, 2004 | 9.539 | 9.647 | 9.474 | 9.535 | 3,722,559 | +0.02(+0.17%) |
Aug 06, 2004 | 9.581 | 9.608 | 9.460 | 9.520 | 4,990,956 | -0.12(-1.29%) |
Aug 05, 2004 | 9.808 | 9.856 | 9.644 | 9.644 | 3,779,766 | -0.15(-1.53%) |
Aug 04, 2004 | 9.878 | 9.888 | 9.644 | 9.793 | 6,987,148 | -0.07(-0.70%) |
Aug 03, 2004 | 9.841 | 9.967 | 9.801 | 9.863 | 13,950,143 | +0.30(+3.11%) |