Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.05 | 11.19 | 10.97 | 11.04 | 375,574 | -0.01(-0.05%) |
Dec 30, 2004 | 10.85 | 11.11 | 10.81 | 11.05 | 330,614 | +0.24(+2.20%) |
Dec 29, 2004 | 10.96 | 11.01 | 10.78 | 10.81 | 259,087 | -0.15(-1.39%) |
Dec 28, 2004 | 10.57 | 10.99 | 10.55 | 10.96 | 525,441 | +0.44(+4.19%) |
Dec 27, 2004 | 11.12 | 11.16 | 10.50 | 10.52 | 799,061 | -0.60(-5.36%) |
Dec 23, 2004 | 11.12 | 11.22 | 11.06 | 11.12 | 230,022 | +0.06(+0.53%) |
Dec 22, 2004 | 11.04 | 11.29 | 10.97 | 11.06 | 691,203 | +0.10(+0.88%) |
Dec 21, 2004 | 10.50 | 11.02 | 10.50 | 10.96 | 540,655 | +0.31(+2.89%) |
Dec 20, 2004 | 10.70 | 11.00 | 10.50 | 10.65 | 653,509 | -0.15(-1.39%) |
Dec 17, 2004 | 10.90 | 11.01 | 10.65 | 10.80 | 1,185,763 | -0.06(-0.57%) |
Dec 16, 2004 | 10.32 | 10.92 | 10.28 | 10.87 | 2,314,758 | +0.55(+5.29%) |
Dec 15, 2004 | 9.982 | 10.45 | 9.953 | 10.32 | 686,434 | +0.36(+3.60%) |
Dec 14, 2004 | 9.888 | 10.01 | 9.806 | 9.962 | 331,296 | +0.16(+1.65%) |
Dec 13, 2004 | 9.756 | 9.800 | 9.606 | 9.800 | 502,280 | +0.16(+1.64%) |
Dec 10, 2004 | 9.794 | 9.806 | 9.512 | 9.642 | 573,126 | -0.06(-0.64%) |
Dec 09, 2004 | 9.815 | 10.01 | 9.539 | 9.703 | 766,590 | -0.18(-1.87%) |
Dec 08, 2004 | 10.05 | 10.32 | 9.815 | 9.888 | 1,065,642 | -0.18(-1.81%) |
Dec 07, 2004 | 10.04 | 10.37 | 9.791 | 10.07 | 2,702,141 | +0.62(+6.52%) |
Dec 06, 2004 | 9.486 | 9.606 | 9.369 | 9.454 | 442,106 | +0.09(+0.94%) |
Dec 03, 2004 | 9.439 | 9.551 | 9.322 | 9.366 | 516,812 | -0.05(-0.50%) |
Dec 02, 2004 | 9.721 | 9.841 | 9.363 | 9.413 | 904,195 | -0.15(-1.54%) |
Dec 01, 2004 | 9.322 | 9.662 | 9.304 | 9.559 | 656,915 | +0.32(+3.43%) |
Nov 30, 2004 | 8.846 | 9.439 | 8.846 | 9.242 | 1,015,914 | +0.40(+4.52%) |
Nov 29, 2004 | 8.596 | 8.919 | 8.570 | 8.843 | 530,664 | +0.35(+4.15%) |
Nov 26, 2004 | 8.485 | 8.667 | 8.450 | 8.491 | 177,342 | +0.01(+0.07%) |
Nov 24, 2004 | 8.746 | 8.746 | 8.485 | 8.485 | 422,805 | -0.16(-1.90%) |
Nov 23, 2004 | 8.467 | 8.649 | 8.438 | 8.649 | 399,417 | +0.11(+1.24%) |
Nov 22, 2004 | 8.705 | 8.755 | 8.147 | 8.544 | 1,111,965 | -0.27(-3.06%) |
Nov 19, 2004 | 8.805 | 8.896 | 8.679 | 8.814 | 495,695 | -0.08(-0.92%) |
Nov 18, 2004 | 8.867 | 8.955 | 8.814 | 8.896 | 299,506 | -0.07(-0.82%) |
Nov 17, 2004 | 8.955 | 9.028 | 8.869 | 8.969 | 359,452 | +0.06(+0.66%) |
Nov 16, 2004 | 8.952 | 8.952 | 8.855 | 8.911 | 259,314 | -0.04(-0.46%) |
Nov 15, 2004 | 9.072 | 9.101 | 8.837 | 8.952 | 432,796 | -0.16(-1.74%) |
Nov 12, 2004 | 9.025 | 9.128 | 9.002 | 9.110 | 199,822 | +0.01(+0.13%) |
Nov 11, 2004 | 9.125 | 9.210 | 9.005 | 9.098 | 288,833 | +0.03(+0.36%) |
Nov 10, 2004 | 8.881 | 9.254 | 8.796 | 9.066 | 421,670 | +0.20(+2.25%) |
Nov 09, 2004 | 8.963 | 9.046 | 8.737 | 8.867 | 416,901 | +0.00(+0.03%) |
Nov 08, 2004 | 8.911 | 8.955 | 8.784 | 8.864 | 349,007 | +0.08(+0.94%) |
Nov 05, 2004 | 8.661 | 9.101 | 8.617 | 8.781 | 972,316 | +0.19(+2.22%) |
Nov 04, 2004 | 8.532 | 8.623 | 8.168 | 8.591 | 968,229 | +0.12(+1.46%) |
Nov 03, 2004 | 8.309 | 8.661 | 8.262 | 8.467 | 1,224,819 | +0.37(+4.61%) |
Nov 02, 2004 | 8.227 | 8.388 | 8.042 | 8.094 | 374,666 | -0.09(-1.08%) |
Nov 01, 2004 | 8.033 | 8.212 | 7.871 | 8.182 | 312,222 | +0.14(+1.68%) |
Oct 29, 2004 | 8.182 | 8.224 | 7.962 | 8.047 | 192,783 | -0.12(-1.51%) |
Oct 28, 2004 | 8.297 | 8.338 | 8.080 | 8.171 | 243,873 | -0.05(-0.61%) |
Oct 27, 2004 | 7.989 | 8.274 | 7.906 | 8.221 | 375,574 | +0.28(+3.47%) |
Oct 26, 2004 | 7.842 | 7.971 | 7.654 | 7.945 | 372,623 | +0.19(+2.50%) |
Oct 25, 2004 | 7.824 | 8.024 | 7.704 | 7.751 | 494,332 | -0.11(-1.42%) |
Oct 22, 2004 | 8.109 | 8.109 | 7.830 | 7.862 | 555,414 | -0.17(-2.08%) |
Oct 21, 2004 | 7.959 | 8.147 | 7.883 | 8.030 | 330,160 | +0.03(+0.40%) |
Oct 20, 2004 | 7.780 | 8.065 | 7.692 | 7.998 | 291,558 | +0.18(+2.29%) |
Oct 19, 2004 | 8.238 | 8.306 | 7.792 | 7.818 | 624,671 | -0.25(-3.09%) |
Oct 18, 2004 | 8.062 | 8.115 | 7.842 | 8.068 | 285,654 | +0.06(+0.70%) |
Oct 15, 2004 | 7.956 | 8.171 | 7.912 | 8.012 | 306,091 | +0.08(+1.00%) |
Oct 14, 2004 | 7.912 | 8.185 | 7.780 | 7.933 | 392,605 | +0.00(+0.00%) |
Oct 13, 2004 | 7.965 | 8.200 | 7.836 | 7.933 | 423,940 | -0.07(-0.92%) |
Oct 12, 2004 | 8.039 | 8.074 | 7.877 | 8.006 | 245,009 | -0.01(-0.18%) |
Oct 11, 2004 | 7.904 | 8.165 | 7.854 | 8.021 | 327,435 | +0.12(+1.49%) |
Oct 08, 2004 | 8.144 | 8.338 | 7.786 | 7.904 | 692,338 | -0.28(-3.48%) |
Oct 07, 2004 | 8.473 | 8.570 | 8.174 | 8.188 | 438,473 | -0.32(-3.73%) |
Oct 06, 2004 | 8.130 | 8.579 | 7.936 | 8.505 | 883,986 | +0.17(+2.08%) |
Oct 05, 2004 | 8.429 | 8.503 | 8.212 | 8.332 | 502,280 | -0.13(-1.49%) |
Oct 04, 2004 | 8.544 | 8.682 | 8.367 | 8.458 | 751,376 | -0.01(-0.14%) |