Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.74 | 10.79 | 10.63 | 10.66 | 610,554 | +0.05(+0.51%) |
Dec 30, 2004 | 10.52 | 10.63 | 10.47 | 10.60 | 378,494 | +0.10(+0.98%) |
Dec 29, 2004 | 10.63 | 10.63 | 10.44 | 10.50 | 871,230 | -0.13(-1.22%) |
Dec 28, 2004 | 10.20 | 10.68 | 10.20 | 10.63 | 1,025,713 | +0.47(+4.65%) |
Dec 27, 2004 | 10.29 | 10.38 | 10.13 | 10.16 | 420,971 | -0.06(-0.61%) |
Dec 23, 2004 | 10.33 | 10.35 | 10.15 | 10.22 | 507,938 | -0.08(-0.80%) |
Dec 22, 2004 | 10.37 | 10.47 | 10.26 | 10.30 | 611,225 | -0.11(-1.03%) |
Dec 21, 2004 | 10.29 | 10.47 | 10.25 | 10.41 | 417,171 | +0.12(+1.13%) |
Dec 20, 2004 | 10.35 | 10.47 | 10.18 | 10.29 | 384,307 | -0.04(-0.37%) |
Dec 17, 2004 | 10.23 | 10.39 | 10.21 | 10.33 | 821,822 | +0.04(+0.43%) |
Dec 16, 2004 | 10.38 | 10.44 | 10.24 | 10.29 | 732,173 | -0.11(-1.03%) |
Dec 15, 2004 | 10.22 | 10.40 | 10.22 | 10.40 | 591,775 | +0.17(+1.71%) |
Dec 14, 2004 | 10.25 | 10.33 | 10.08 | 10.22 | 683,212 | -0.09(-0.87%) |
Dec 13, 2004 | 10.17 | 10.31 | 9.981 | 10.31 | 707,581 | +0.09(+0.90%) |
Dec 10, 2004 | 10.04 | 10.25 | 9.984 | 10.22 | 505,255 | +0.18(+1.76%) |
Dec 09, 2004 | 10.02 | 10.04 | 9.896 | 10.04 | 805,949 | +0.01(+0.13%) |
Dec 08, 2004 | 10.04 | 10.05 | 9.930 | 10.03 | 549,521 | -0.02(-0.18%) |
Dec 07, 2004 | 10.12 | 10.18 | 9.999 | 10.05 | 583,279 | -0.06(-0.62%) |
Dec 06, 2004 | 10.30 | 10.30 | 10.11 | 10.11 | 828,753 | -0.17(-1.70%) |
Dec 03, 2004 | 10.32 | 10.33 | 10.22 | 10.28 | 712,946 | -0.04(-0.43%) |
Dec 02, 2004 | 10.48 | 10.48 | 10.30 | 10.33 | 902,306 | -0.22(-2.06%) |
Dec 01, 2004 | 10.27 | 10.55 | 10.27 | 10.55 | 883,750 | +0.29(+2.86%) |
Nov 30, 2004 | 10.11 | 10.37 | 10.06 | 10.25 | 1,226,698 | +0.14(+1.37%) |
Nov 29, 2004 | 10.15 | 10.16 | 9.968 | 10.11 | 521,575 | -0.01(-0.13%) |
Nov 26, 2004 | 10.11 | 10.18 | 10.11 | 10.13 | 126,537 | +0.03(+0.29%) |
Nov 24, 2004 | 10.07 | 10.16 | 10.02 | 10.10 | 678,518 | -0.00(-0.02%) |
Nov 23, 2004 | 9.955 | 10.10 | 9.863 | 10.10 | 1,504,141 | +0.17(+1.73%) |
Nov 22, 2004 | 9.592 | 9.930 | 9.574 | 9.928 | 796,560 | +0.39(+4.10%) |
Nov 19, 2004 | 9.863 | 9.863 | 9.480 | 9.536 | 630,228 | -0.33(-3.31%) |
Nov 18, 2004 | 9.841 | 9.908 | 9.619 | 9.863 | 993,073 | +0.10(+0.98%) |
Nov 17, 2004 | 9.422 | 9.805 | 9.416 | 9.767 | 1,078,698 | +0.36(+3.83%) |
Nov 16, 2004 | 9.460 | 9.489 | 9.286 | 9.407 | 565,394 | -0.09(-0.99%) |
Nov 15, 2004 | 9.357 | 9.608 | 9.357 | 9.501 | 625,309 | +0.15(+1.63%) |
Nov 12, 2004 | 9.349 | 9.400 | 9.199 | 9.349 | 712,052 | -0.00(-0.05%) |
Nov 11, 2004 | 9.226 | 9.364 | 9.118 | 9.353 | 806,396 | +0.12(+1.26%) |
Nov 10, 2004 | 9.304 | 9.349 | 9.145 | 9.237 | 932,487 | -0.07(-0.72%) |
Nov 09, 2004 | 9.071 | 9.349 | 8.897 | 9.304 | 1,887,330 | +0.23(+2.56%) |
Nov 08, 2004 | 9.174 | 9.208 | 9.056 | 9.071 | 1,009,840 | -0.10(-1.10%) |
Nov 05, 2004 | 9.170 | 9.304 | 9.091 | 9.172 | 639,617 | +0.00(+0.02%) |
Nov 04, 2004 | 9.105 | 9.257 | 9.031 | 9.170 | 1,150,015 | +0.02(+0.22%) |
Nov 03, 2004 | 8.830 | 9.203 | 8.830 | 9.149 | 1,682,992 | +0.44(+5.03%) |
Nov 02, 2004 | 8.530 | 8.874 | 8.530 | 8.711 | 1,858,043 | +0.18(+2.12%) |
Nov 01, 2004 | 8.499 | 8.626 | 8.472 | 8.530 | 1,248,830 | +0.03(+0.37%) |
Oct 29, 2004 | 8.364 | 8.499 | 8.244 | 8.499 | 1,911,028 | +0.13(+1.60%) |
Oct 28, 2004 | 8.711 | 8.713 | 7.313 | 8.364 | 9,203,029 | -0.63(-6.97%) |
Oct 27, 2004 | 8.924 | 9.116 | 8.845 | 8.991 | 1,431,259 | +0.06(+0.63%) |
Oct 26, 2004 | 9.087 | 9.136 | 8.906 | 8.935 | 1,207,695 | -0.12(-1.31%) |
Oct 25, 2004 | 9.024 | 9.134 | 8.977 | 9.053 | 639,170 | +0.02(+0.20%) |
Oct 22, 2004 | 9.174 | 9.201 | 8.955 | 9.035 | 816,904 | -0.16(-1.75%) |
Oct 21, 2004 | 9.013 | 9.281 | 8.823 | 9.196 | 1,310,534 | +0.21(+2.29%) |
Oct 20, 2004 | 9.002 | 9.056 | 8.852 | 8.991 | 966,245 | -0.01(-0.12%) |
Oct 19, 2004 | 9.393 | 9.521 | 8.962 | 9.002 | 1,058,354 | -0.32(-3.48%) |
Oct 18, 2004 | 9.315 | 9.362 | 9.111 | 9.326 | 621,061 | +0.00(+0.02%) |
Oct 15, 2004 | 8.991 | 9.389 | 8.959 | 9.324 | 1,096,359 | +0.36(+3.97%) |
Oct 14, 2004 | 9.047 | 9.127 | 8.910 | 8.968 | 972,952 | -0.08(-0.87%) |
Oct 13, 2004 | 9.563 | 9.574 | 8.897 | 9.047 | 1,340,268 | -0.53(-5.53%) |
Oct 12, 2004 | 9.420 | 9.595 | 9.255 | 9.577 | 896,716 | +0.13(+1.42%) |
Oct 11, 2004 | 9.442 | 9.523 | 9.355 | 9.442 | 611,672 | -0.01(-0.12%) |
Oct 08, 2004 | 9.695 | 9.765 | 9.427 | 9.454 | 695,508 | -0.23(-2.42%) |
Oct 07, 2004 | 9.905 | 9.905 | 9.644 | 9.688 | 674,717 | -0.23(-2.32%) |
Oct 06, 2004 | 9.796 | 9.921 | 9.740 | 9.919 | 990,390 | +0.12(+1.26%) |
Oct 05, 2004 | 9.688 | 9.796 | 9.617 | 9.796 | 1,231,392 | +0.11(+1.11%) |
Oct 04, 2004 | 9.800 | 9.917 | 9.648 | 9.688 | 1,315,676 | -0.06(-0.64%) |