Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.79 | 10.93 | 10.79 | 10.93 | 739 | +0.14(+1.28%) |
Dec 30, 2004 | 10.70 | 10.87 | 10.70 | 10.79 | 1,848 | +0.32(+3.10%) |
Dec 29, 2004 | 10.46 | 10.71 | 10.46 | 10.47 | 19,352 | +0.00(+0.00%) |
Dec 28, 2004 | 8.802 | 10.74 | 8.802 | 10.47 | 22,557 | +0.73(+7.50%) |
Dec 27, 2004 | 9.816 | 9.816 | 9.687 | 9.735 | 5,423 | +0.00(+0.00%) |
Dec 23, 2004 | 9.549 | 9.735 | 9.533 | 9.735 | 11,093 | +0.22(+2.30%) |
Dec 22, 2004 | 8.924 | 9.516 | 8.924 | 9.516 | 38,457 | +0.59(+6.64%) |
Dec 21, 2004 | 8.924 | 8.924 | 8.924 | 8.924 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 8.924 | 8.924 | 8.924 | 8.924 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 8.916 | 8.924 | 8.916 | 8.924 | 5,670 | +0.01(+0.09%) |
Dec 16, 2004 | 8.916 | 8.916 | 8.916 | 8.916 | 616 | +0.15(+1.76%) |
Dec 15, 2004 | 8.762 | 8.762 | 8.762 | 8.762 | 739 | -0.16(-1.82%) |
Dec 14, 2004 | 8.883 | 8.924 | 8.843 | 8.924 | 2,835 | +0.01(+0.09%) |
Dec 13, 2004 | 8.908 | 8.916 | 8.729 | 8.916 | 6,163 | -0.01(-0.09%) |
Dec 10, 2004 | 8.924 | 8.924 | 8.924 | 8.924 | 2,588 | +0.00(+0.00%) |
Dec 09, 2004 | 8.924 | 8.924 | 8.924 | 8.924 | 493 | -0.38(-4.10%) |
Dec 08, 2004 | 8.924 | 9.305 | 8.924 | 9.305 | 986 | +0.45(+5.13%) |
Dec 07, 2004 | 8.916 | 8.973 | 8.802 | 8.851 | 9,121 | -0.12(-1.36%) |
Dec 06, 2004 | 8.997 | 9.005 | 8.892 | 8.973 | 4,683 | +0.37(+4.24%) |
Dec 03, 2004 | 8.721 | 8.721 | 8.559 | 8.608 | 2,588 | -0.24(-2.66%) |
Dec 02, 2004 | 8.843 | 8.843 | 8.843 | 8.843 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 8.924 | 9.322 | 8.843 | 8.843 | 8,751 | +0.28(+3.32%) |
Nov 30, 2004 | 9.224 | 9.224 | 8.559 | 8.559 | 7,642 | -0.58(-6.39%) |
Nov 29, 2004 | 9.143 | 9.143 | 9.143 | 9.143 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 9.143 | 9.143 | 9.143 | 9.143 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 9.143 | 9.143 | 9.143 | 9.143 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 8.843 | 9.143 | 8.843 | 9.143 | 1,355 | -0.58(-6.01%) |
Nov 22, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 9.727 | 9.727 | 9.727 | 9.727 | 493 | +0.07(+0.76%) |
Nov 18, 2004 | 9.654 | 9.654 | 9.654 | 9.654 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 8.746 | 9.654 | 8.746 | 9.654 | 1,725 | +0.48(+5.22%) |
Nov 16, 2004 | 9.176 | 9.176 | 9.176 | 9.176 | 616 | -0.08(-0.87%) |
Nov 15, 2004 | 9.256 | 9.256 | 9.256 | 9.256 | 1,232 | +0.16(+1.78%) |
Nov 12, 2004 | 9.094 | 9.094 | 9.094 | 9.094 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 9.476 | 9.476 | 9.094 | 9.094 | 246 | +0.08(+0.90%) |
Nov 10, 2004 | 8.721 | 9.013 | 8.721 | 9.013 | 4,314 | +0.17(+1.93%) |
Nov 09, 2004 | 8.859 | 8.859 | 8.843 | 8.843 | 246 | -0.24(-2.68%) |
Nov 08, 2004 | 9.735 | 9.735 | 8.924 | 9.086 | 8,998 | -0.67(-6.90%) |
Nov 05, 2004 | 9.743 | 9.776 | 9.735 | 9.760 | 3,697 | +0.00(+0.00%) |
Nov 04, 2004 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 9.735 | 10.02 | 9.735 | 9.760 | 739 | -0.30(-2.98%) |
Nov 02, 2004 | 10.06 | 10.06 | 10.06 | 10.06 | 123 | +0.28(+2.82%) |
Nov 01, 2004 | 10.54 | 10.54 | 9.784 | 9.784 | 7,025 | -0.23(-2.27%) |
Oct 29, 2004 | 9.735 | 10.54 | 9.735 | 10.01 | 3,574 | +0.61(+6.47%) |
Oct 28, 2004 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 9.630 | 9.630 | 9.403 | 9.403 | 369 | +0.15(+1.67%) |
Oct 26, 2004 | 9.313 | 9.735 | 9.249 | 9.249 | 5,300 | +0.19(+2.15%) |
Oct 25, 2004 | 9.054 | 9.054 | 9.054 | 9.054 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 9.054 | 9.054 | 9.054 | 9.054 | 123 | +0.49(+5.68%) |
Oct 21, 2004 | 8.786 | 9.322 | 8.567 | 8.567 | 4,930 | -0.15(-1.77%) |
Oct 20, 2004 | 8.721 | 8.721 | 8.721 | 8.721 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 8.721 | 8.721 | 8.721 | 8.721 | 246 | +0.16(+1.90%) |
Oct 18, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 1,479 | +0.00(+0.00%) |
Oct 14, 2004 | 8.583 | 8.591 | 8.559 | 8.559 | 2,341 | -0.02(-0.19%) |
Oct 13, 2004 | 8.575 | 8.583 | 8.567 | 8.575 | 2,835 | +0.01(+0.09%) |
Oct 12, 2004 | 8.567 | 8.567 | 8.559 | 8.567 | 2,588 | +0.01(+0.09%) |
Oct 11, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 8.559 | 8.559 | 8.559 | 8.559 | 493 | +0.00(+0.00%) |
Oct 07, 2004 | 8.681 | 8.681 | 8.559 | 8.559 | 862 | -0.08(-0.94%) |
Oct 06, 2004 | 8.559 | 8.640 | 8.559 | 8.640 | 4,314 | +0.08(+0.95%) |
Oct 05, 2004 | 8.559 | 8.567 | 8.559 | 8.559 | 3,451 | -0.00(-0.01%) |
Oct 04, 2004 | 8.560 | 8.560 | 8.560 | 8.560 | 369 | +0.00(+0.01%) |