Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.34 | 10.34 | 10.18 | 10.21 | 383,092 | -0.06(-0.62%) |
Dec 30, 2004 | 10.28 | 10.45 | 10.25 | 10.27 | 225,621 | -0.05(-0.44%) |
Dec 29, 2004 | 10.56 | 10.65 | 10.29 | 10.32 | 583,792 | -0.20(-1.90%) |
Dec 28, 2004 | 10.41 | 10.56 | 10.28 | 10.51 | 905,572 | +0.30(+2.93%) |
Dec 27, 2004 | 10.24 | 10.40 | 10.03 | 10.22 | 721,414 | +0.06(+0.62%) |
Dec 23, 2004 | 10.09 | 10.28 | 10.05 | 10.15 | 730,898 | -0.04(-0.40%) |
Dec 22, 2004 | 9.957 | 10.23 | 9.921 | 10.19 | 1,243,453 | +0.22(+2.23%) |
Dec 21, 2004 | 10.70 | 10.70 | 9.576 | 9.971 | 4,539,331 | -0.56(-5.30%) |
Dec 20, 2004 | 10.54 | 10.85 | 10.46 | 10.53 | 817,794 | +0.00(+0.04%) |
Dec 17, 2004 | 10.77 | 10.80 | 10.47 | 10.52 | 949,020 | -0.24(-2.27%) |
Dec 16, 2004 | 10.83 | 10.91 | 10.75 | 10.77 | 1,468,412 | -0.01(-0.13%) |
Dec 15, 2004 | 10.89 | 10.89 | 10.67 | 10.78 | 1,322,409 | -0.06(-0.54%) |
Dec 14, 2004 | 10.16 | 11.02 | 10.15 | 10.84 | 3,237,873 | +0.68(+6.64%) |
Dec 13, 2004 | 9.903 | 10.20 | 9.844 | 10.17 | 1,178,170 | +0.25(+2.52%) |
Dec 10, 2004 | 9.975 | 10.10 | 9.835 | 9.916 | 1,090,612 | -0.04(-0.36%) |
Dec 09, 2004 | 9.780 | 10.07 | 9.671 | 9.952 | 1,754,022 | +0.22(+2.24%) |
Dec 08, 2004 | 9.522 | 9.903 | 9.399 | 9.735 | 1,584,862 | +0.30(+3.22%) |
Dec 07, 2004 | 9.771 | 9.812 | 9.408 | 9.431 | 1,149,719 | -0.22(-2.26%) |
Dec 06, 2004 | 10.08 | 10.49 | 9.118 | 9.649 | 4,101,321 | +0.55(+6.08%) |
Dec 03, 2004 | 9.127 | 9.173 | 9.000 | 9.095 | 615,330 | -0.02(-0.25%) |
Dec 02, 2004 | 8.896 | 9.218 | 8.837 | 9.118 | 1,240,806 | +0.18(+2.03%) |
Dec 01, 2004 | 8.697 | 8.991 | 8.687 | 8.937 | 1,094,803 | +0.21(+2.44%) |
Nov 30, 2004 | 8.719 | 8.792 | 8.588 | 8.724 | 713,474 | +0.02(+0.26%) |
Nov 29, 2004 | 8.574 | 8.724 | 8.497 | 8.701 | 1,169,789 | +0.20(+2.40%) |
Nov 26, 2004 | 8.411 | 8.674 | 8.402 | 8.497 | 346,040 | +0.03(+0.32%) |
Nov 24, 2004 | 8.415 | 8.570 | 8.225 | 8.470 | 496,234 | +0.11(+1.30%) |
Nov 23, 2004 | 8.424 | 8.524 | 8.161 | 8.361 | 685,023 | -0.15(-1.71%) |
Nov 22, 2004 | 8.492 | 8.511 | 8.270 | 8.506 | 771,258 | +0.05(+0.54%) |
Nov 19, 2004 | 8.787 | 8.851 | 8.424 | 8.461 | 731,559 | -0.31(-3.52%) |
Nov 18, 2004 | 8.733 | 8.810 | 8.579 | 8.769 | 680,833 | +0.10(+1.15%) |
Nov 17, 2004 | 8.901 | 8.978 | 8.583 | 8.669 | 966,002 | -0.19(-2.15%) |
Nov 16, 2004 | 8.833 | 8.910 | 8.651 | 8.860 | 814,265 | +0.04(+0.41%) |
Nov 15, 2004 | 8.910 | 8.910 | 8.673 | 8.823 | 773,905 | -0.11(-1.27%) |
Nov 12, 2004 | 9.032 | 9.068 | 8.765 | 8.937 | 438,891 | -0.15(-1.70%) |
Nov 11, 2004 | 8.819 | 9.109 | 8.801 | 9.091 | 828,601 | +0.25(+2.82%) |
Nov 10, 2004 | 8.737 | 8.991 | 8.665 | 8.842 | 1,000,849 | +0.09(+0.98%) |
Nov 09, 2004 | 8.352 | 8.765 | 8.347 | 8.755 | 1,810,924 | +0.38(+4.55%) |
Nov 08, 2004 | 8.161 | 8.384 | 8.093 | 8.375 | 520,053 | +0.18(+2.21%) |
Nov 05, 2004 | 8.107 | 8.229 | 8.062 | 8.193 | 1,098,993 | +0.04(+0.44%) |
Nov 04, 2004 | 8.084 | 8.211 | 8.084 | 8.157 | 920,128 | +0.04(+0.50%) |
Nov 03, 2004 | 7.753 | 8.388 | 7.753 | 8.116 | 2,015,814 | +0.42(+5.42%) |
Nov 02, 2004 | 7.976 | 8.216 | 7.694 | 7.699 | 843,377 | -0.31(-3.90%) |
Nov 01, 2004 | 8.062 | 8.075 | 7.835 | 8.012 | 296,637 | -0.02(-0.28%) |
Oct 29, 2004 | 8.012 | 8.216 | 7.835 | 8.035 | 341,188 | -0.06(-0.73%) |
Oct 28, 2004 | 7.989 | 8.184 | 7.871 | 8.093 | 420,365 | +0.09(+1.08%) |
Oct 27, 2004 | 7.790 | 8.116 | 7.758 | 8.007 | 548,283 | +0.20(+2.61%) |
Oct 26, 2004 | 7.685 | 7.926 | 7.640 | 7.803 | 419,924 | +0.03(+0.41%) |
Oct 25, 2004 | 7.640 | 7.912 | 7.513 | 7.772 | 682,818 | +0.11(+1.42%) |
Oct 22, 2004 | 7.989 | 8.048 | 7.658 | 7.663 | 313,840 | -0.27(-3.43%) |
Oct 21, 2004 | 7.790 | 8.016 | 7.640 | 7.935 | 623,711 | +0.05(+0.69%) |
Oct 20, 2004 | 7.595 | 7.912 | 7.549 | 7.880 | 507,041 | +0.25(+3.33%) |
Oct 19, 2004 | 7.962 | 8.048 | 7.599 | 7.626 | 463,152 | -0.32(-4.05%) |
Oct 18, 2004 | 7.645 | 8.025 | 7.549 | 7.948 | 423,232 | +0.22(+2.88%) |
Oct 15, 2004 | 7.486 | 7.867 | 7.413 | 7.726 | 481,016 | +0.25(+3.40%) |
Oct 14, 2004 | 7.595 | 7.749 | 7.472 | 7.472 | 350,010 | -0.16(-2.08%) |
Oct 13, 2004 | 7.921 | 8.044 | 7.558 | 7.631 | 631,430 | -0.16(-2.04%) |
Oct 12, 2004 | 7.853 | 7.935 | 7.617 | 7.790 | 357,509 | -0.17(-2.11%) |
Oct 11, 2004 | 7.753 | 7.980 | 7.690 | 7.957 | 321,118 | +0.22(+2.87%) |
Oct 08, 2004 | 7.985 | 7.989 | 7.726 | 7.735 | 597,907 | -0.20(-2.51%) |
Oct 07, 2004 | 8.447 | 8.452 | 7.930 | 7.935 | 786,035 | -0.46(-5.46%) |
Oct 06, 2004 | 8.270 | 8.393 | 8.093 | 8.393 | 524,685 | +0.05(+0.60%) |
Oct 05, 2004 | 8.397 | 8.397 | 8.161 | 8.343 | 754,496 | +0.04(+0.44%) |
Oct 04, 2004 | 8.171 | 8.388 | 8.166 | 8.307 | 1,030,844 | +0.15(+1.78%) |