Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.655 | 9.682 | 9.607 | 9.666 | 133,060 | +0.03(+0.32%) |
Dec 30, 2004 | 9.663 | 9.691 | 9.635 | 9.635 | 151,761 | +0.00(+0.03%) |
Dec 29, 2004 | 9.579 | 9.635 | 9.554 | 9.632 | 143,849 | +0.08(+0.79%) |
Dec 28, 2004 | 9.482 | 9.566 | 9.482 | 9.557 | 134,139 | +0.06(+0.59%) |
Dec 27, 2004 | 9.529 | 9.552 | 9.479 | 9.502 | 107,527 | -0.03(-0.26%) |
Dec 23, 2004 | 9.496 | 9.557 | 9.482 | 9.527 | 130,543 | +0.06(+0.65%) |
Dec 22, 2004 | 9.524 | 9.552 | 9.399 | 9.465 | 178,373 | -0.06(-0.61%) |
Dec 21, 2004 | 9.477 | 9.524 | 9.427 | 9.524 | 168,304 | +0.07(+0.71%) |
Dec 20, 2004 | 9.440 | 9.493 | 9.407 | 9.457 | 240,229 | +0.07(+0.77%) |
Dec 17, 2004 | 9.440 | 9.482 | 9.385 | 9.385 | 179,452 | -0.04(-0.47%) |
Dec 16, 2004 | 9.390 | 9.454 | 9.385 | 9.429 | 210,380 | +0.03(+0.27%) |
Dec 15, 2004 | 9.343 | 9.452 | 9.315 | 9.404 | 211,099 | +0.11(+1.20%) |
Dec 14, 2004 | 9.260 | 9.343 | 9.228 | 9.293 | 134,139 | +0.09(+0.94%) |
Dec 13, 2004 | 9.162 | 9.229 | 9.148 | 9.207 | 192,399 | +0.02(+0.24%) |
Dec 10, 2004 | 9.148 | 9.204 | 9.107 | 9.185 | 232,317 | +0.04(+0.40%) |
Dec 09, 2004 | 9.135 | 9.204 | 9.107 | 9.148 | 244,184 | -0.01(-0.09%) |
Dec 08, 2004 | 9.190 | 9.207 | 9.148 | 9.157 | 276,551 | -0.07(-0.78%) |
Dec 07, 2004 | 9.360 | 9.360 | 9.190 | 9.229 | 238,430 | -0.08(-0.81%) |
Dec 06, 2004 | 9.176 | 9.315 | 9.176 | 9.304 | 180,891 | +0.14(+1.55%) |
Dec 03, 2004 | 9.357 | 9.363 | 9.093 | 9.162 | 536,559 | -0.18(-1.93%) |
Dec 02, 2004 | 9.510 | 9.515 | 9.287 | 9.343 | 363,220 | -0.20(-2.13%) |
Dec 01, 2004 | 9.602 | 9.629 | 9.510 | 9.546 | 194,197 | -0.05(-0.52%) |
Nov 30, 2004 | 9.596 | 9.618 | 9.546 | 9.596 | 114,360 | -0.06(-0.58%) |
Nov 29, 2004 | 9.660 | 9.730 | 9.629 | 9.652 | 192,758 | -0.01(-0.09%) |
Nov 26, 2004 | 9.649 | 9.663 | 9.621 | 9.660 | 42,076 | +0.03(+0.29%) |
Nov 24, 2004 | 9.585 | 9.635 | 9.552 | 9.632 | 162,550 | +0.03(+0.26%) |
Nov 23, 2004 | 9.538 | 9.677 | 9.510 | 9.607 | 148,524 | +0.07(+0.73%) |
Nov 22, 2004 | 9.427 | 9.566 | 9.427 | 9.538 | 195,276 | +0.11(+1.18%) |
Nov 19, 2004 | 9.452 | 9.479 | 9.371 | 9.427 | 205,345 | -0.01(-0.15%) |
Nov 18, 2004 | 9.468 | 9.482 | 9.385 | 9.440 | 189,162 | -0.01(-0.06%) |
Nov 17, 2004 | 9.482 | 9.499 | 9.363 | 9.446 | 217,932 | -0.04(-0.38%) |
Nov 16, 2004 | 9.468 | 9.507 | 9.413 | 9.482 | 148,524 | +0.06(+0.59%) |
Nov 15, 2004 | 9.468 | 9.518 | 9.357 | 9.427 | 258,929 | -0.06(-0.64%) |
Nov 12, 2004 | 9.421 | 9.524 | 9.399 | 9.488 | 233,755 | +0.10(+1.04%) |
Nov 11, 2004 | 9.371 | 9.424 | 9.351 | 9.390 | 221,528 | +0.04(+0.48%) |
Nov 10, 2004 | 9.388 | 9.399 | 9.329 | 9.346 | 296,330 | +0.03(+0.30%) |
Nov 09, 2004 | 9.351 | 9.376 | 9.315 | 9.318 | 323,661 | -0.03(-0.36%) |
Nov 08, 2004 | 9.399 | 9.427 | 9.338 | 9.351 | 237,711 | -0.03(-0.27%) |
Nov 05, 2004 | 9.349 | 9.407 | 9.287 | 9.376 | 268,279 | +0.03(+0.36%) |
Nov 04, 2004 | 9.310 | 9.343 | 9.274 | 9.343 | 206,783 | +0.09(+0.96%) |
Nov 03, 2004 | 9.218 | 9.271 | 9.185 | 9.254 | 373,290 | +0.03(+0.30%) |
Nov 02, 2004 | 9.246 | 9.287 | 9.201 | 9.226 | 201,389 | -0.02(-0.24%) |
Nov 01, 2004 | 9.293 | 9.293 | 9.171 | 9.249 | 330,135 | -0.03(-0.27%) |
Oct 29, 2004 | 9.282 | 9.349 | 9.182 | 9.274 | 367,895 | -0.14(-1.45%) |
Oct 28, 2004 | 9.449 | 9.452 | 9.396 | 9.410 | 306,399 | +0.01(+0.09%) |
Oct 27, 2004 | 9.388 | 9.449 | 9.385 | 9.401 | 201,029 | +0.01(+0.15%) |
Oct 26, 2004 | 9.454 | 9.454 | 9.363 | 9.388 | 301,005 | -0.05(-0.56%) |
Oct 25, 2004 | 9.207 | 9.454 | 9.179 | 9.440 | 584,749 | +0.20(+2.14%) |
Oct 22, 2004 | 9.218 | 9.243 | 9.135 | 9.243 | 443,776 | +0.09(+1.03%) |
Oct 21, 2004 | 8.815 | 9.268 | 8.815 | 9.148 | 688,680 | +0.28(+3.17%) |
Oct 20, 2004 | 8.954 | 9.065 | 8.843 | 8.868 | 651,998 | -0.13(-1.45%) |
Oct 19, 2004 | 8.342 | 9.079 | 8.342 | 8.998 | 2,974,093 | -0.03(-0.34%) |
Oct 18, 2004 | 9.841 | 9.844 | 8.915 | 9.029 | 3,737,215 | -0.82(-8.35%) |
Oct 15, 2004 | 9.816 | 9.927 | 9.777 | 9.852 | 120,474 | +0.06(+0.62%) |
Oct 14, 2004 | 9.705 | 9.830 | 9.699 | 9.791 | 159,313 | +0.07(+0.72%) |
Oct 13, 2004 | 9.835 | 9.844 | 9.705 | 9.721 | 217,932 | -0.13(-1.27%) |
Oct 12, 2004 | 9.871 | 9.871 | 9.813 | 9.846 | 118,316 | -0.01(-0.11%) |
Oct 11, 2004 | 9.816 | 9.871 | 9.816 | 9.858 | 164,707 | +0.04(+0.42%) |
Oct 08, 2004 | 9.788 | 9.844 | 9.771 | 9.816 | 122,272 | +0.07(+0.68%) |
Oct 07, 2004 | 9.691 | 9.858 | 9.677 | 9.749 | 251,017 | +0.08(+0.83%) |
Oct 06, 2004 | 9.732 | 9.741 | 9.655 | 9.668 | 279,428 | -0.09(-0.94%) |
Oct 05, 2004 | 9.766 | 9.802 | 9.716 | 9.760 | 185,206 | +0.03(+0.29%) |
Oct 04, 2004 | 9.649 | 9.732 | 9.649 | 9.732 | 162,190 | +0.15(+1.60%) |