Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.32 | 11.41 | 11.21 | 11.24 | 209,146 | -0.14(-1.26%) |
Dec 30, 2004 | 11.04 | 11.43 | 11.04 | 11.38 | 172,999 | +0.30(+2.75%) |
Dec 29, 2004 | 11.09 | 11.19 | 11.05 | 11.08 | 57,929 | -0.11(-0.94%) |
Dec 28, 2004 | 10.93 | 11.19 | 10.92 | 11.18 | 86,973 | +0.27(+2.44%) |
Dec 27, 2004 | 11.18 | 11.18 | 10.85 | 10.92 | 164,160 | -0.18(-1.64%) |
Dec 23, 2004 | 10.99 | 11.14 | 10.95 | 11.10 | 116,332 | +0.12(+1.08%) |
Dec 22, 2004 | 10.72 | 10.98 | 10.67 | 10.98 | 114,280 | +0.27(+2.56%) |
Dec 21, 2004 | 10.62 | 10.71 | 10.53 | 10.71 | 195,729 | +0.20(+1.93%) |
Dec 20, 2004 | 10.55 | 10.77 | 10.50 | 10.50 | 310,483 | -0.11(-1.07%) |
Dec 17, 2004 | 10.82 | 10.88 | 10.57 | 10.62 | 300,854 | -0.16(-1.45%) |
Dec 16, 2004 | 10.75 | 10.91 | 10.75 | 10.77 | 155,952 | -0.02(-0.16%) |
Dec 15, 2004 | 10.76 | 10.91 | 10.76 | 10.79 | 146,481 | -0.09(-0.82%) |
Dec 14, 2004 | 10.78 | 10.88 | 10.58 | 10.88 | 182,943 | +0.17(+1.58%) |
Dec 13, 2004 | 10.61 | 10.77 | 10.55 | 10.71 | 176,472 | +0.13(+1.24%) |
Dec 10, 2004 | 10.39 | 10.59 | 10.38 | 10.58 | 139,378 | +0.14(+1.29%) |
Dec 09, 2004 | 10.34 | 10.51 | 10.25 | 10.44 | 149,638 | -0.02(-0.20%) |
Dec 08, 2004 | 10.21 | 10.48 | 10.19 | 10.47 | 261,393 | +0.20(+1.98%) |
Dec 07, 2004 | 10.49 | 10.58 | 10.20 | 10.26 | 257,131 | -0.24(-2.25%) |
Dec 06, 2004 | 10.63 | 10.69 | 10.31 | 10.50 | 173,472 | -0.24(-2.24%) |
Dec 03, 2004 | 10.69 | 10.77 | 10.53 | 10.74 | 207,567 | +0.05(+0.51%) |
Dec 02, 2004 | 10.52 | 10.74 | 10.52 | 10.69 | 211,198 | +0.08(+0.80%) |
Dec 01, 2004 | 10.40 | 10.66 | 10.40 | 10.60 | 284,754 | +0.14(+1.33%) |
Nov 30, 2004 | 10.43 | 10.59 | 10.42 | 10.46 | 414,188 | +0.00(+0.00%) |
Nov 29, 2004 | 10.49 | 10.61 | 10.41 | 10.46 | 262,813 | -0.05(-0.44%) |
Nov 26, 2004 | 10.48 | 10.59 | 10.43 | 10.51 | 127,066 | -0.03(-0.28%) |
Nov 24, 2004 | 10.39 | 10.59 | 10.32 | 10.54 | 178,050 | +0.03(+0.28%) |
Nov 23, 2004 | 10.45 | 10.63 | 10.29 | 10.51 | 333,055 | -0.05(-0.52%) |
Nov 22, 2004 | 10.50 | 10.64 | 10.43 | 10.56 | 349,787 | +0.15(+1.46%) |
Nov 19, 2004 | 9.735 | 10.56 | 9.575 | 10.41 | 1,421,720 | +0.80(+8.35%) |
Nov 18, 2004 | 9.600 | 9.651 | 9.469 | 9.609 | 369,517 | -0.01(-0.09%) |
Nov 17, 2004 | 9.516 | 9.811 | 9.516 | 9.617 | 366,360 | +0.12(+1.29%) |
Nov 16, 2004 | 9.782 | 9.782 | 9.495 | 9.495 | 168,106 | -0.22(-2.26%) |
Nov 15, 2004 | 10.20 | 10.20 | 9.668 | 9.714 | 502,582 | -0.41(-4.05%) |
Nov 12, 2004 | 10.15 | 10.19 | 10.03 | 10.12 | 129,275 | -0.01(-0.13%) |
Nov 11, 2004 | 9.896 | 10.14 | 9.883 | 10.14 | 204,410 | +0.15(+1.52%) |
Nov 10, 2004 | 9.609 | 10.00 | 9.609 | 9.984 | 228,087 | +0.33(+3.41%) |
Nov 09, 2004 | 9.727 | 9.984 | 9.613 | 9.655 | 121,699 | -0.13(-1.34%) |
Nov 08, 2004 | 9.794 | 9.875 | 9.609 | 9.786 | 99,600 | -0.05(-0.52%) |
Nov 05, 2004 | 9.773 | 9.895 | 9.689 | 9.837 | 210,882 | +0.08(+0.87%) |
Nov 04, 2004 | 9.516 | 9.769 | 9.499 | 9.752 | 161,476 | +0.23(+2.39%) |
Nov 03, 2004 | 9.397 | 9.524 | 9.330 | 9.524 | 319,954 | +0.19(+2.08%) |
Nov 02, 2004 | 9.397 | 9.473 | 9.254 | 9.330 | 407,558 | -0.13(-1.34%) |
Nov 01, 2004 | 9.342 | 9.490 | 9.127 | 9.456 | 234,085 | +0.01(+0.13%) |
Oct 29, 2004 | 9.406 | 9.444 | 9.334 | 9.444 | 167,001 | +0.06(+0.63%) |
Oct 28, 2004 | 9.372 | 9.448 | 9.271 | 9.385 | 124,540 | -0.05(-0.58%) |
Oct 27, 2004 | 9.081 | 9.444 | 9.081 | 9.440 | 164,160 | +0.22(+2.43%) |
Oct 26, 2004 | 8.996 | 9.250 | 8.899 | 9.216 | 177,892 | +0.21(+2.35%) |
Oct 25, 2004 | 8.874 | 9.026 | 8.827 | 9.005 | 169,842 | +0.11(+1.28%) |
Oct 22, 2004 | 9.021 | 9.135 | 8.869 | 8.890 | 170,947 | -0.08(-0.85%) |
Oct 21, 2004 | 8.907 | 9.038 | 8.738 | 8.967 | 213,565 | +0.12(+1.34%) |
Oct 20, 2004 | 8.848 | 8.975 | 8.730 | 8.848 | 254,763 | +0.01(+0.14%) |
Oct 19, 2004 | 8.658 | 8.836 | 8.658 | 8.836 | 494,847 | +0.16(+1.85%) |
Oct 18, 2004 | 8.506 | 8.814 | 8.371 | 8.675 | 245,450 | +0.24(+2.80%) |
Oct 15, 2004 | 8.299 | 8.485 | 8.270 | 8.439 | 280,650 | +0.13(+1.58%) |
Oct 14, 2004 | 8.341 | 8.447 | 8.295 | 8.308 | 278,282 | -0.04(-0.46%) |
Oct 13, 2004 | 8.510 | 8.515 | 8.346 | 8.346 | 177,734 | -0.10(-1.15%) |
Oct 12, 2004 | 8.472 | 8.536 | 8.405 | 8.443 | 125,645 | -0.09(-1.04%) |
Oct 11, 2004 | 8.510 | 8.532 | 8.447 | 8.532 | 97,706 | -0.01(-0.10%) |
Oct 08, 2004 | 8.570 | 8.603 | 8.489 | 8.540 | 246,082 | -0.03(-0.39%) |
Oct 07, 2004 | 8.899 | 8.899 | 8.561 | 8.574 | 153,900 | -0.24(-2.78%) |
Oct 06, 2004 | 8.869 | 8.878 | 8.751 | 8.819 | 235,822 | +0.07(+0.82%) |
Oct 05, 2004 | 8.743 | 8.865 | 8.743 | 8.747 | 65,664 | -0.05(-0.58%) |
Oct 04, 2004 | 8.890 | 9.119 | 8.709 | 8.798 | 358,784 | +0.08(+0.87%) |