Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.06 | 11.12 | 10.95 | 10.98 | 106,063 | -0.13(-1.15%) |
Dec 30, 2004 | 11.09 | 11.16 | 11.02 | 11.11 | 159,482 | -0.00(-0.02%) |
Dec 29, 2004 | 11.29 | 11.29 | 11.10 | 11.11 | 79,483 | -0.13(-1.16%) |
Dec 28, 2004 | 11.19 | 11.28 | 11.18 | 11.24 | 69,160 | +0.08(+0.71%) |
Dec 27, 2004 | 11.19 | 11.25 | 11.08 | 11.16 | 183,740 | -0.02(-0.14%) |
Dec 23, 2004 | 11.09 | 11.18 | 11.06 | 11.17 | 105,289 | -0.02(-0.17%) |
Dec 22, 2004 | 11.29 | 11.29 | 11.09 | 11.19 | 92,386 | -0.06(-0.50%) |
Dec 21, 2004 | 10.99 | 11.26 | 10.97 | 11.25 | 92,644 | +0.16(+1.41%) |
Dec 20, 2004 | 11.04 | 11.19 | 11.04 | 11.09 | 138,321 | -0.09(-0.78%) |
Dec 17, 2004 | 11.29 | 11.29 | 11.13 | 11.18 | 179,095 | -0.01(-0.08%) |
Dec 16, 2004 | 11.25 | 11.28 | 11.17 | 11.19 | 164,127 | -0.10(-0.90%) |
Dec 15, 2004 | 11.02 | 11.32 | 11.02 | 11.29 | 150,450 | +0.07(+0.59%) |
Dec 14, 2004 | 11.01 | 11.22 | 10.98 | 11.22 | 230,965 | +0.07(+0.61%) |
Dec 13, 2004 | 11.17 | 11.21 | 11.11 | 11.16 | 130,579 | -0.01(-0.07%) |
Dec 10, 2004 | 11.21 | 11.30 | 11.06 | 11.16 | 134,708 | -0.02(-0.16%) |
Dec 09, 2004 | 11.06 | 11.41 | 11.06 | 11.18 | 485,156 | -0.05(-0.41%) |
Dec 08, 2004 | 11.07 | 11.23 | 11.07 | 11.23 | 263,481 | +0.15(+1.38%) |
Dec 07, 2004 | 11.12 | 11.17 | 11.04 | 11.07 | 265,287 | -0.07(-0.59%) |
Dec 06, 2004 | 11.13 | 11.18 | 11.12 | 11.14 | 230,707 | -0.00(-0.02%) |
Dec 03, 2004 | 11.09 | 11.16 | 11.09 | 11.14 | 470,189 | -0.03(-0.31%) |
Dec 02, 2004 | 10.93 | 11.18 | 10.82 | 11.18 | 145,289 | +0.13(+1.21%) |
Dec 01, 2004 | 10.91 | 11.04 | 10.84 | 11.04 | 380,641 | +0.19(+1.77%) |
Nov 30, 2004 | 10.81 | 10.89 | 10.81 | 10.85 | 105,031 | +0.05(+0.47%) |
Nov 29, 2004 | 10.89 | 11.01 | 10.78 | 10.80 | 244,384 | -0.03(-0.29%) |
Nov 26, 2004 | 10.84 | 10.87 | 10.79 | 10.83 | 26,580 | +0.00(+0.04%) |
Nov 24, 2004 | 10.73 | 10.84 | 10.72 | 10.83 | 180,385 | +0.09(+0.89%) |
Nov 23, 2004 | 10.62 | 10.75 | 10.59 | 10.73 | 148,385 | +0.15(+1.37%) |
Nov 22, 2004 | 10.62 | 10.63 | 10.58 | 10.59 | 139,869 | -0.02(-0.18%) |
Nov 19, 2004 | 10.52 | 10.63 | 10.52 | 10.61 | 154,579 | +0.01(+0.11%) |
Nov 18, 2004 | 10.58 | 10.60 | 10.57 | 10.60 | 104,257 | +0.10(+0.98%) |
Nov 17, 2004 | 10.51 | 10.64 | 10.46 | 10.49 | 136,772 | +0.04(+0.35%) |
Nov 16, 2004 | 10.46 | 10.54 | 10.45 | 10.46 | 120,256 | -0.13(-1.23%) |
Nov 15, 2004 | 10.65 | 10.65 | 10.46 | 10.59 | 123,869 | -0.06(-0.56%) |
Nov 12, 2004 | 10.43 | 10.65 | 10.43 | 10.65 | 134,192 | +0.12(+1.14%) |
Nov 11, 2004 | 10.36 | 10.53 | 10.30 | 10.53 | 58,064 | +0.19(+1.84%) |
Nov 10, 2004 | 10.27 | 10.34 | 10.20 | 10.34 | 81,289 | +0.17(+1.64%) |
Nov 09, 2004 | 10.07 | 10.17 | 10.02 | 10.17 | 122,579 | +0.13(+1.31%) |
Nov 08, 2004 | 10.16 | 10.17 | 9.953 | 10.04 | 161,546 | -0.10(-0.97%) |
Nov 05, 2004 | 9.953 | 10.17 | 9.953 | 10.14 | 94,450 | +0.02(+0.23%) |
Nov 04, 2004 | 9.972 | 10.12 | 9.905 | 10.11 | 94,708 | +0.14(+1.36%) |
Nov 03, 2004 | 9.988 | 10.07 | 9.909 | 9.978 | 114,837 | +0.02(+0.19%) |
Nov 02, 2004 | 10.06 | 10.06 | 9.905 | 9.959 | 113,289 | -0.09(-0.94%) |
Nov 01, 2004 | 9.969 | 10.06 | 9.959 | 10.05 | 52,902 | +0.09(+0.86%) |
Oct 29, 2004 | 9.905 | 10.02 | 9.905 | 9.969 | 90,321 | +0.01(+0.10%) |
Oct 28, 2004 | 9.969 | 9.976 | 9.864 | 9.959 | 34,322 | +0.02(+0.19%) |
Oct 27, 2004 | 9.804 | 9.951 | 9.757 | 9.939 | 94,192 | +0.14(+1.38%) |
Oct 26, 2004 | 9.790 | 9.804 | 9.676 | 9.804 | 127,998 | +0.05(+0.50%) |
Oct 25, 2004 | 9.595 | 9.827 | 9.595 | 9.755 | 102,450 | +0.13(+1.37%) |
Oct 22, 2004 | 9.678 | 9.699 | 9.610 | 9.624 | 152,514 | -0.09(-0.96%) |
Oct 21, 2004 | 9.647 | 9.724 | 9.645 | 9.717 | 78,708 | -0.00(-0.02%) |
Oct 20, 2004 | 9.641 | 9.722 | 9.562 | 9.719 | 72,773 | +0.03(+0.32%) |
Oct 19, 2004 | 9.738 | 9.738 | 9.678 | 9.688 | 88,773 | -0.08(-0.79%) |
Oct 18, 2004 | 9.693 | 9.765 | 9.595 | 9.765 | 129,031 | +0.02(+0.20%) |
Oct 15, 2004 | 9.641 | 9.755 | 9.641 | 9.746 | 109,676 | +0.08(+0.86%) |
Oct 14, 2004 | 9.755 | 9.755 | 9.662 | 9.662 | 134,708 | -0.02(-0.24%) |
Oct 13, 2004 | 9.784 | 9.784 | 9.659 | 9.686 | 120,773 | -0.02(-0.20%) |
Oct 12, 2004 | 9.676 | 9.759 | 9.641 | 9.705 | 87,483 | -0.02(-0.18%) |
Oct 11, 2004 | 9.629 | 9.722 | 9.556 | 9.722 | 113,805 | +0.09(+0.97%) |
Oct 08, 2004 | 9.686 | 9.686 | 9.577 | 9.629 | 150,450 | -0.02(-0.20%) |
Oct 07, 2004 | 9.593 | 9.662 | 9.573 | 9.649 | 71,483 | -0.03(-0.28%) |
Oct 06, 2004 | 9.492 | 9.676 | 9.463 | 9.676 | 80,773 | +0.14(+1.42%) |
Oct 05, 2004 | 9.504 | 9.577 | 9.494 | 9.540 | 132,643 | +0.00(+0.00%) |
Oct 04, 2004 | 9.482 | 9.567 | 9.362 | 9.540 | 256,771 | +0.08(+0.88%) |