Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.05 | 12.05 | 11.76 | 11.80 | 260,800 | -0.13(-1.09%) |
Dec 30, 2004 | 12.05 | 12.05 | 11.80 | 11.93 | 288,200 | +0.11(+0.93%) |
Dec 29, 2004 | 11.95 | 11.98 | 11.74 | 11.82 | 305,100 | -0.05(-0.42%) |
Dec 28, 2004 | 11.65 | 11.88 | 11.45 | 11.87 | 367,800 | +0.32(+2.77%) |
Dec 27, 2004 | 12.05 | 12.09 | 11.48 | 11.55 | 612,500 | -0.23(-1.95%) |
Dec 23, 2004 | 12.00 | 12.01 | 11.75 | 11.78 | 322,300 | -0.12(-0.97%) |
Dec 22, 2004 | 12.08 | 12.10 | 11.03 | 11.89 | 2,289,200 | -1.03(-7.93%) |
Dec 21, 2004 | 12.50 | 13.20 | 12.36 | 12.92 | 989,400 | +0.67(+5.48%) |
Dec 20, 2004 | 12.39 | 12.60 | 12.15 | 12.25 | 1,341,500 | +0.45(+3.81%) |
Dec 17, 2004 | 11.71 | 11.89 | 11.60 | 11.80 | 524,500 | +0.21(+1.81%) |
Dec 16, 2004 | 11.56 | 11.85 | 11.52 | 11.59 | 407,800 | -0.06(-0.52%) |
Dec 15, 2004 | 11.95 | 12.00 | 11.53 | 11.65 | 736,400 | -0.26(-2.18%) |
Dec 14, 2004 | 11.66 | 11.92 | 11.65 | 11.91 | 296,200 | +0.18(+1.53%) |
Dec 13, 2004 | 11.50 | 11.73 | 11.30 | 11.73 | 354,200 | +0.32(+2.80%) |
Dec 10, 2004 | 11.44 | 11.47 | 11.14 | 11.41 | 224,400 | +0.22(+1.97%) |
Dec 09, 2004 | 11.44 | 11.45 | 11.00 | 11.19 | 355,700 | -0.43(-3.70%) |
Dec 08, 2004 | 11.41 | 11.68 | 11.35 | 11.62 | 239,200 | +0.15(+1.31%) |
Dec 07, 2004 | 11.85 | 11.95 | 11.41 | 11.47 | 610,400 | -0.45(-3.78%) |
Dec 06, 2004 | 11.79 | 12.09 | 11.44 | 11.92 | 644,100 | +0.12(+1.02%) |
Dec 03, 2004 | 10.63 | 11.84 | 10.55 | 11.80 | 1,431,600 | +1.29(+12.27%) |
Dec 02, 2004 | 10.50 | 10.65 | 10.24 | 10.51 | 592,800 | -0.03(-0.28%) |
Dec 01, 2004 | 10.48 | 10.65 | 10.39 | 10.54 | 336,600 | +0.16(+1.54%) |
Nov 30, 2004 | 10.25 | 10.55 | 10.07 | 10.38 | 925,700 | -0.34(-3.17%) |
Nov 29, 2004 | 10.98 | 11.05 | 10.51 | 10.72 | 656,800 | -0.09(-0.83%) |
Nov 26, 2004 | 10.85 | 10.95 | 10.80 | 10.81 | 87,700 | -0.09(-0.83%) |
Nov 24, 2004 | 10.67 | 10.96 | 10.45 | 10.90 | 689,000 | +0.48(+4.61%) |
Nov 23, 2004 | 10.40 | 10.50 | 10.25 | 10.42 | 251,800 | +0.07(+0.68%) |
Nov 22, 2004 | 10.25 | 10.35 | 10.24 | 10.35 | 359,600 | +0.08(+0.78%) |
Nov 19, 2004 | 10.22 | 10.38 | 10.21 | 10.27 | 322,200 | +0.02(+0.20%) |
Nov 18, 2004 | 10.30 | 10.38 | 10.15 | 10.25 | 383,700 | -0.07(-0.68%) |
Nov 17, 2004 | 9.800 | 10.37 | 9.790 | 10.32 | 839,800 | +0.54(+5.52%) |
Nov 16, 2004 | 9.550 | 9.790 | 9.550 | 9.780 | 350,800 | +0.24(+2.52%) |
Nov 15, 2004 | 9.450 | 9.580 | 9.310 | 9.540 | 363,500 | +0.19(+2.03%) |
Nov 12, 2004 | 9.350 | 9.430 | 9.250 | 9.350 | 328,900 | -0.03(-0.32%) |
Nov 11, 2004 | 9.790 | 9.800 | 9.270 | 9.380 | 416,300 | -0.19(-1.99%) |
Nov 10, 2004 | 9.770 | 9.840 | 9.470 | 9.570 | 301,800 | -0.27(-2.74%) |
Nov 09, 2004 | 9.730 | 9.860 | 9.560 | 9.840 | 320,900 | +0.24(+2.50%) |
Nov 08, 2004 | 9.490 | 9.800 | 9.310 | 9.600 | 323,800 | +0.21(+2.24%) |
Nov 05, 2004 | 9.280 | 9.540 | 9.220 | 9.390 | 330,600 | +0.18(+1.95%) |
Nov 04, 2004 | 9.310 | 9.350 | 9.130 | 9.210 | 417,700 | -0.04(-0.43%) |
Nov 03, 2004 | 9.560 | 9.710 | 9.160 | 9.250 | 518,100 | -0.13(-1.39%) |
Nov 02, 2004 | 9.510 | 9.570 | 9.210 | 9.380 | 605,700 | -0.05(-0.53%) |
Nov 01, 2004 | 9.300 | 9.600 | 9.250 | 9.430 | 272,100 | +0.06(+0.69%) |
Oct 29, 2004 | 9.710 | 9.750 | 9.300 | 9.365 | 346,100 | -0.32(-3.35%) |
Oct 28, 2004 | 9.230 | 9.690 | 9.210 | 9.690 | 556,600 | +0.43(+4.64%) |
Oct 27, 2004 | 8.400 | 9.390 | 8.250 | 9.260 | 3,058,000 | +0.30(+3.35%) |
Oct 26, 2004 | 9.520 | 9.520 | 8.900 | 8.960 | 538,400 | -0.55(-5.78%) |
Oct 25, 2004 | 9.600 | 9.700 | 9.380 | 9.510 | 512,800 | -0.16(-1.65%) |
Oct 22, 2004 | 9.860 | 10.00 | 9.580 | 9.670 | 301,500 | -0.30(-3.01%) |
Oct 21, 2004 | 9.710 | 10.17 | 9.640 | 9.970 | 305,400 | +0.18(+1.84%) |
Oct 20, 2004 | 9.710 | 9.920 | 9.680 | 9.790 | 234,200 | +0.01(+0.10%) |
Oct 19, 2004 | 9.840 | 10.17 | 9.680 | 9.780 | 198,800 | +0.02(+0.20%) |
Oct 18, 2004 | 9.600 | 9.890 | 9.480 | 9.760 | 290,200 | +0.16(+1.67%) |
Oct 15, 2004 | 9.740 | 9.960 | 9.600 | 9.600 | 227,800 | -0.03(-0.31%) |
Oct 14, 2004 | 10.00 | 10.00 | 9.590 | 9.630 | 461,800 | -0.37(-3.70%) |
Oct 13, 2004 | 10.25 | 10.30 | 9.970 | 10.00 | 427,200 | -0.01(-0.10%) |
Oct 12, 2004 | 9.940 | 10.13 | 9.800 | 10.01 | 266,200 | -0.04(-0.40%) |
Oct 11, 2004 | 10.00 | 10.10 | 9.950 | 10.05 | 146,100 | +0.05(+0.50%) |
Oct 08, 2004 | 9.910 | 10.16 | 9.850 | 10.00 | 551,300 | -0.17(-1.67%) |
Oct 07, 2004 | 10.32 | 10.54 | 10.12 | 10.17 | 357,800 | -0.13(-1.26%) |
Oct 06, 2004 | 10.45 | 10.46 | 9.910 | 10.30 | 852,100 | -0.10(-0.96%) |
Oct 05, 2004 | 9.440 | 10.42 | 9.440 | 10.40 | 1,278,900 | +0.85(+8.90%) |
Oct 04, 2004 | 9.560 | 9.600 | 9.230 | 9.550 | 761,800 | +0.24(+2.58%) |