Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.54 | 10.59 | 10.50 | 10.56 | 229,694 | +0.14(+1.32%) |
Dec 30, 2004 | 10.39 | 10.51 | 10.39 | 10.42 | 190,539 | +0.09(+0.84%) |
Dec 29, 2004 | 10.37 | 10.39 | 10.29 | 10.34 | 238,518 | +0.04(+0.35%) |
Dec 28, 2004 | 10.15 | 10.52 | 10.15 | 10.30 | 410,445 | +0.18(+1.79%) |
Dec 27, 2004 | 9.980 | 10.16 | 9.980 | 10.12 | 360,259 | +0.15(+1.45%) |
Dec 23, 2004 | 9.850 | 10.08 | 9.842 | 9.973 | 233,279 | +0.07(+0.66%) |
Dec 22, 2004 | 9.842 | 9.980 | 9.842 | 9.908 | 329,790 | +0.06(+0.59%) |
Dec 21, 2004 | 9.719 | 9.893 | 9.719 | 9.850 | 214,666 | -0.01(-0.15%) |
Dec 20, 2004 | 9.799 | 10.01 | 9.799 | 9.864 | 424,921 | +0.07(+0.74%) |
Dec 17, 2004 | 9.799 | 9.835 | 9.734 | 9.792 | 935,737 | +0.16(+1.66%) |
Dec 16, 2004 | 9.850 | 9.850 | 9.523 | 9.632 | 692,807 | -0.25(-2.57%) |
Dec 15, 2004 | 9.835 | 9.922 | 9.813 | 9.886 | 242,103 | +0.22(+2.25%) |
Dec 14, 2004 | 9.647 | 9.755 | 9.596 | 9.668 | 242,379 | -0.01(-0.15%) |
Dec 13, 2004 | 9.690 | 9.726 | 9.647 | 9.683 | 481,449 | -0.11(-1.11%) |
Dec 10, 2004 | 9.625 | 9.886 | 9.625 | 9.792 | 264,990 | -0.20(-1.96%) |
Dec 09, 2004 | 9.864 | 10.05 | 9.850 | 9.988 | 1,062,856 | +0.04(+0.44%) |
Dec 08, 2004 | 9.741 | 9.973 | 9.741 | 9.944 | 333,236 | -0.04(-0.44%) |
Dec 07, 2004 | 10.10 | 10.19 | 9.908 | 9.988 | 327,032 | -0.18(-1.78%) |
Dec 06, 2004 | 10.26 | 10.27 | 10.12 | 10.17 | 274,916 | -0.19(-1.82%) |
Dec 03, 2004 | 10.34 | 10.43 | 10.26 | 10.36 | 232,865 | +0.02(+0.21%) |
Dec 02, 2004 | 10.23 | 10.36 | 10.15 | 10.34 | 445,189 | +0.16(+1.57%) |
Dec 01, 2004 | 10.11 | 10.21 | 10.05 | 10.18 | 252,995 | +0.07(+0.65%) |
Nov 30, 2004 | 10.15 | 10.18 | 10.09 | 10.11 | 300,836 | +0.05(+0.50%) |
Nov 29, 2004 | 10.12 | 10.15 | 10.03 | 10.06 | 387,696 | +0.21(+2.13%) |
Nov 26, 2004 | 9.842 | 9.922 | 9.792 | 9.850 | 124,636 | +0.04(+0.44%) |
Nov 24, 2004 | 9.777 | 9.857 | 9.755 | 9.806 | 351,711 | +0.07(+0.67%) |
Nov 23, 2004 | 9.784 | 9.806 | 9.676 | 9.741 | 193,296 | -0.07(-0.74%) |
Nov 22, 2004 | 9.705 | 9.828 | 9.690 | 9.813 | 178,544 | +0.09(+0.89%) |
Nov 19, 2004 | 9.864 | 9.879 | 9.719 | 9.726 | 225,972 | -0.14(-1.40%) |
Nov 18, 2004 | 9.813 | 9.900 | 9.777 | 9.864 | 249,686 | +0.05(+0.52%) |
Nov 17, 2004 | 9.741 | 9.937 | 9.741 | 9.813 | 293,805 | +0.04(+0.37%) |
Nov 16, 2004 | 9.734 | 9.799 | 9.712 | 9.777 | 175,235 | +0.03(+0.30%) |
Nov 15, 2004 | 9.632 | 9.784 | 9.632 | 9.748 | 249,686 | +0.20(+2.13%) |
Nov 12, 2004 | 9.386 | 9.545 | 9.386 | 9.545 | 241,965 | +0.16(+1.70%) |
Nov 11, 2004 | 9.248 | 9.436 | 9.240 | 9.386 | 153,175 | +0.12(+1.33%) |
Nov 10, 2004 | 9.429 | 9.429 | 9.240 | 9.262 | 161,586 | -0.16(-1.69%) |
Nov 09, 2004 | 9.364 | 9.436 | 9.342 | 9.422 | 199,776 | +0.01(+0.15%) |
Nov 08, 2004 | 9.313 | 9.436 | 9.313 | 9.407 | 165,446 | +0.12(+1.33%) |
Nov 05, 2004 | 9.175 | 9.357 | 9.175 | 9.284 | 228,040 | +0.11(+1.19%) |
Nov 04, 2004 | 9.081 | 9.175 | 8.965 | 9.175 | 273,538 | +0.16(+1.77%) |
Nov 03, 2004 | 8.994 | 9.103 | 8.950 | 9.016 | 367,567 | +0.07(+0.73%) |
Nov 02, 2004 | 8.827 | 9.037 | 8.827 | 8.950 | 260,991 | +0.15(+1.65%) |
Nov 01, 2004 | 8.827 | 8.943 | 8.742 | 8.805 | 423,129 | -0.02(-0.25%) |
Oct 29, 2004 | 8.994 | 8.994 | 8.791 | 8.827 | 479,657 | -0.24(-2.64%) |
Oct 28, 2004 | 9.269 | 9.269 | 9.008 | 9.066 | 430,298 | -0.04(-0.48%) |
Oct 27, 2004 | 9.008 | 9.139 | 8.979 | 9.110 | 346,196 | -0.05(-0.55%) |
Oct 26, 2004 | 9.117 | 9.248 | 9.110 | 9.161 | 261,819 | -0.03(-0.32%) |
Oct 25, 2004 | 9.088 | 9.248 | 9.088 | 9.190 | 116,639 | -0.04(-0.47%) |
Oct 22, 2004 | 9.320 | 9.371 | 9.233 | 9.233 | 102,438 | -0.09(-0.93%) |
Oct 21, 2004 | 9.320 | 9.371 | 9.139 | 9.320 | 226,937 | -0.09(-1.00%) |
Oct 20, 2004 | 9.357 | 9.465 | 9.306 | 9.415 | 158,552 | +0.06(+0.62%) |
Oct 19, 2004 | 9.393 | 9.494 | 9.349 | 9.357 | 147,385 | -0.06(-0.62%) |
Oct 18, 2004 | 9.320 | 9.415 | 9.306 | 9.415 | 108,918 | -0.06(-0.61%) |
Oct 15, 2004 | 9.378 | 9.487 | 9.378 | 9.473 | 141,870 | +0.15(+1.56%) |
Oct 14, 2004 | 9.538 | 9.538 | 9.291 | 9.327 | 135,390 | -0.21(-2.21%) |
Oct 13, 2004 | 9.647 | 9.661 | 9.509 | 9.538 | 190,677 | -0.10(-1.05%) |
Oct 12, 2004 | 9.690 | 9.690 | 9.589 | 9.639 | 123,809 | -0.08(-0.82%) |
Oct 11, 2004 | 9.683 | 9.792 | 9.683 | 9.719 | 87,548 | +0.09(+0.98%) |
Oct 08, 2004 | 9.647 | 9.741 | 9.589 | 9.625 | 181,715 | +0.00(+0.00%) |
Oct 07, 2004 | 9.763 | 9.763 | 9.610 | 9.625 | 181,577 | -0.14(-1.41%) |
Oct 06, 2004 | 9.574 | 9.763 | 9.574 | 9.763 | 206,808 | +0.12(+1.20%) |
Oct 05, 2004 | 9.639 | 9.726 | 9.625 | 9.647 | 144,765 | +0.01(+0.08%) |
Oct 04, 2004 | 9.719 | 9.799 | 9.639 | 9.639 | 580,855 | +0.04(+0.38%) |