Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.77 | 10.82 | 10.66 | 10.69 | 608,585 | +0.05(+0.51%) |
Dec 30, 2004 | 10.56 | 10.66 | 10.51 | 10.64 | 377,273 | +0.10(+0.98%) |
Dec 29, 2004 | 10.66 | 10.66 | 10.47 | 10.53 | 868,420 | -0.13(-1.22%) |
Dec 28, 2004 | 10.23 | 10.71 | 10.23 | 10.66 | 1,022,404 | +0.47(+4.65%) |
Dec 27, 2004 | 10.33 | 10.41 | 10.17 | 10.19 | 419,613 | -0.06(-0.61%) |
Dec 23, 2004 | 10.37 | 10.38 | 10.19 | 10.25 | 506,299 | -0.08(-0.80%) |
Dec 22, 2004 | 10.40 | 10.51 | 10.30 | 10.34 | 609,253 | -0.11(-1.03%) |
Dec 21, 2004 | 10.32 | 10.50 | 10.28 | 10.44 | 415,825 | +0.12(+1.13%) |
Dec 20, 2004 | 10.38 | 10.51 | 10.21 | 10.33 | 383,067 | -0.04(-0.37%) |
Dec 17, 2004 | 10.27 | 10.42 | 10.24 | 10.37 | 819,171 | +0.04(+0.43%) |
Dec 16, 2004 | 10.42 | 10.47 | 10.27 | 10.32 | 729,811 | -0.11(-1.03%) |
Dec 15, 2004 | 10.25 | 10.43 | 10.25 | 10.43 | 589,866 | +0.18(+1.71%) |
Dec 14, 2004 | 10.29 | 10.37 | 10.11 | 10.25 | 681,009 | -0.09(-0.87%) |
Dec 13, 2004 | 10.21 | 10.35 | 10.01 | 10.34 | 705,298 | +0.09(+0.90%) |
Dec 10, 2004 | 10.07 | 10.29 | 10.02 | 10.25 | 503,625 | +0.18(+1.76%) |
Dec 09, 2004 | 10.05 | 10.07 | 9.928 | 10.07 | 803,350 | +0.01(+0.13%) |
Dec 08, 2004 | 10.08 | 10.08 | 9.962 | 10.06 | 547,748 | -0.02(-0.18%) |
Dec 07, 2004 | 10.15 | 10.21 | 10.03 | 10.08 | 581,398 | -0.06(-0.62%) |
Dec 06, 2004 | 10.33 | 10.34 | 10.14 | 10.14 | 826,080 | -0.18(-1.70%) |
Dec 03, 2004 | 10.35 | 10.37 | 10.25 | 10.32 | 710,647 | -0.04(-0.43%) |
Dec 02, 2004 | 10.51 | 10.51 | 10.33 | 10.36 | 899,395 | -0.22(-2.06%) |
Dec 01, 2004 | 10.30 | 10.58 | 10.30 | 10.58 | 880,899 | +0.29(+2.86%) |
Nov 30, 2004 | 10.15 | 10.40 | 10.10 | 10.29 | 1,222,741 | +0.14(+1.37%) |
Nov 29, 2004 | 10.19 | 10.20 | 10.00 | 10.15 | 519,893 | -0.01(-0.13%) |
Nov 26, 2004 | 10.14 | 10.21 | 10.14 | 10.16 | 126,129 | +0.03(+0.29%) |
Nov 24, 2004 | 10.10 | 10.20 | 10.05 | 10.13 | 676,329 | -0.00(-0.02%) |
Nov 23, 2004 | 9.987 | 10.14 | 9.895 | 10.13 | 1,499,289 | +0.17(+1.73%) |
Nov 22, 2004 | 9.623 | 9.962 | 9.605 | 9.960 | 793,990 | +0.39(+4.10%) |
Nov 19, 2004 | 9.895 | 9.895 | 9.511 | 9.567 | 628,195 | -0.33(-3.31%) |
Nov 18, 2004 | 9.872 | 9.940 | 9.650 | 9.895 | 989,869 | +0.10(+0.98%) |
Nov 17, 2004 | 9.453 | 9.837 | 9.446 | 9.798 | 1,075,218 | +0.36(+3.83%) |
Nov 16, 2004 | 9.491 | 9.520 | 9.316 | 9.437 | 563,570 | -0.09(-0.99%) |
Nov 15, 2004 | 9.388 | 9.639 | 9.388 | 9.531 | 623,292 | +0.15(+1.63%) |
Nov 12, 2004 | 9.379 | 9.430 | 9.228 | 9.379 | 709,755 | -0.00(-0.05%) |
Nov 11, 2004 | 9.255 | 9.395 | 9.148 | 9.383 | 803,795 | +0.12(+1.26%) |
Nov 10, 2004 | 9.334 | 9.379 | 9.175 | 9.267 | 929,479 | -0.07(-0.72%) |
Nov 09, 2004 | 9.101 | 9.379 | 8.926 | 9.334 | 1,881,242 | +0.23(+2.56%) |
Nov 08, 2004 | 9.204 | 9.237 | 9.085 | 9.101 | 1,006,583 | -0.10(-1.10%) |
Nov 05, 2004 | 9.199 | 9.334 | 9.121 | 9.202 | 637,554 | +0.00(+0.02%) |
Nov 04, 2004 | 9.134 | 9.287 | 9.060 | 9.199 | 1,146,305 | +0.02(+0.22%) |
Nov 03, 2004 | 8.858 | 9.233 | 8.858 | 9.179 | 1,677,564 | +0.44(+5.03%) |
Nov 02, 2004 | 8.558 | 8.903 | 8.558 | 8.739 | 1,852,050 | +0.18(+2.12%) |
Nov 01, 2004 | 8.526 | 8.654 | 8.499 | 8.558 | 1,244,802 | +0.03(+0.37%) |
Oct 29, 2004 | 8.392 | 8.526 | 8.270 | 8.526 | 1,904,864 | +0.13(+1.60%) |
Oct 28, 2004 | 8.739 | 8.742 | 7.337 | 8.392 | 9,173,343 | -0.63(-6.97%) |
Oct 27, 2004 | 8.952 | 9.145 | 8.874 | 9.020 | 1,426,642 | +0.06(+0.63%) |
Oct 26, 2004 | 9.116 | 9.166 | 8.935 | 8.964 | 1,203,799 | -0.12(-1.31%) |
Oct 25, 2004 | 9.053 | 9.163 | 9.006 | 9.083 | 637,108 | +0.02(+0.20%) |
Oct 22, 2004 | 9.204 | 9.231 | 8.984 | 9.065 | 814,269 | -0.16(-1.75%) |
Oct 21, 2004 | 9.042 | 9.311 | 8.852 | 9.226 | 1,306,307 | +0.21(+2.29%) |
Oct 20, 2004 | 9.031 | 9.085 | 8.881 | 9.020 | 963,128 | -0.01(-0.12%) |
Oct 19, 2004 | 9.424 | 9.552 | 8.991 | 9.031 | 1,054,940 | -0.33(-3.48%) |
Oct 18, 2004 | 9.345 | 9.392 | 9.141 | 9.356 | 619,058 | +0.00(+0.02%) |
Oct 15, 2004 | 9.020 | 9.419 | 8.988 | 9.354 | 1,092,823 | +0.36(+3.97%) |
Oct 14, 2004 | 9.076 | 9.157 | 8.939 | 8.997 | 969,813 | -0.08(-0.87%) |
Oct 13, 2004 | 9.594 | 9.605 | 8.926 | 9.076 | 1,335,945 | -0.53(-5.53%) |
Oct 12, 2004 | 9.451 | 9.626 | 9.285 | 9.608 | 893,824 | +0.13(+1.42%) |
Oct 11, 2004 | 9.473 | 9.554 | 9.386 | 9.473 | 609,699 | -0.01(-0.12%) |
Oct 08, 2004 | 9.727 | 9.796 | 9.457 | 9.484 | 693,265 | -0.24(-2.42%) |
Oct 07, 2004 | 9.937 | 9.937 | 9.675 | 9.720 | 672,541 | -0.23(-2.32%) |
Oct 06, 2004 | 9.828 | 9.953 | 9.771 | 9.951 | 987,195 | +0.12(+1.26%) |
Oct 05, 2004 | 9.720 | 9.828 | 9.648 | 9.828 | 1,227,420 | +0.11(+1.11%) |
Oct 04, 2004 | 9.832 | 9.949 | 9.679 | 9.720 | 1,311,432 | -0.06(-0.64%) |