Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.50 | 11.61 | 11.40 | 11.45 | 9,700 | +0.04(+0.35%) |
Dec 30, 2004 | 11.57 | 11.57 | 11.41 | 11.41 | 7,100 | -0.16(-1.38%) |
Dec 29, 2004 | 11.58 | 11.58 | 11.45 | 11.57 | 10,600 | +0.04(+0.35%) |
Dec 28, 2004 | 11.30 | 11.55 | 11.28 | 11.53 | 10,800 | +0.18(+1.59%) |
Dec 27, 2004 | 11.30 | 11.36 | 11.20 | 11.35 | 3,200 | +0.00(+0.00%) |
Dec 23, 2004 | 11.14 | 11.35 | 11.14 | 11.35 | 3,600 | +0.16(+1.43%) |
Dec 22, 2004 | 11.10 | 11.19 | 11.05 | 11.19 | 3,900 | +0.09(+0.81%) |
Dec 21, 2004 | 11.05 | 11.10 | 11.05 | 11.10 | 5,600 | -0.01(-0.09%) |
Dec 20, 2004 | 11.00 | 11.11 | 10.95 | 11.11 | 14,100 | +0.12(+1.09%) |
Dec 17, 2004 | 10.96 | 11.00 | 10.76 | 10.99 | 15,400 | +0.28(+2.61%) |
Dec 16, 2004 | 10.73 | 10.76 | 10.71 | 10.71 | 3,100 | -0.07(-0.65%) |
Dec 15, 2004 | 10.50 | 10.79 | 10.50 | 10.78 | 14,900 | +0.20(+1.89%) |
Dec 14, 2004 | 10.50 | 10.65 | 10.50 | 10.58 | 14,200 | +0.03(+0.28%) |
Dec 13, 2004 | 10.50 | 10.55 | 10.40 | 10.55 | 8,700 | +0.15(+1.44%) |
Dec 10, 2004 | 10.28 | 10.40 | 10.28 | 10.40 | 6,500 | +0.23(+2.26%) |
Dec 09, 2004 | 10.35 | 10.35 | 10.17 | 10.17 | 5,900 | -0.11(-1.07%) |
Dec 08, 2004 | 10.25 | 10.28 | 10.15 | 10.28 | 67,100 | +0.08(+0.78%) |
Dec 07, 2004 | 10.40 | 10.40 | 10.20 | 10.20 | 4,200 | -0.25(-2.39%) |
Dec 06, 2004 | 10.45 | 10.45 | 10.33 | 10.45 | 4,200 | -0.10(-0.95%) |
Dec 03, 2004 | 10.40 | 10.55 | 10.40 | 10.55 | 6,700 | +0.15(+1.44%) |
Dec 02, 2004 | 10.43 | 10.48 | 10.35 | 10.40 | 5,500 | +0.02(+0.19%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.25 | 10.38 | 3,400 | +0.13(+1.27%) |
Nov 30, 2004 | 10.26 | 10.41 | 10.25 | 10.25 | 5,100 | -0.10(-0.97%) |
Nov 29, 2004 | 10.25 | 10.39 | 10.25 | 10.35 | 800 | +0.10(+0.98%) |
Nov 26, 2004 | 10.25 | 10.25 | 10.25 | 10.25 | 3,300 | -0.05(-0.49%) |
Nov 24, 2004 | 10.15 | 10.35 | 10.15 | 10.30 | 5,000 | +0.05(+0.49%) |
Nov 23, 2004 | 10.40 | 10.40 | 10.25 | 10.25 | 1,500 | -0.14(-1.35%) |
Nov 22, 2004 | 10.41 | 10.41 | 10.39 | 10.39 | 200 | -0.01(-0.10%) |
Nov 19, 2004 | 10.50 | 10.50 | 10.40 | 10.40 | 3,600 | -0.04(-0.38%) |
Nov 18, 2004 | 10.55 | 10.55 | 10.44 | 10.44 | 2,000 | -0.05(-0.48%) |
Nov 17, 2004 | 10.31 | 10.49 | 10.30 | 10.49 | 9,800 | +0.09(+0.87%) |
Nov 16, 2004 | 10.10 | 10.40 | 10.10 | 10.40 | 11,500 | +0.30(+2.97%) |
Nov 15, 2004 | 10.00 | 10.10 | 9.950 | 10.10 | 1,300 | +0.10(+1.00%) |
Nov 12, 2004 | 10.04 | 10.05 | 9.950 | 10.00 | 10,300 | -0.15(-1.48%) |
Nov 11, 2004 | 10.01 | 10.15 | 10.00 | 10.15 | 10,100 | +0.10(+1.00%) |
Nov 10, 2004 | 10.10 | 10.10 | 10.00 | 10.05 | 2,200 | -0.10(-0.99%) |
Nov 09, 2004 | 10.15 | 10.28 | 10.05 | 10.15 | 4,900 | +0.05(+0.50%) |
Nov 08, 2004 | 10.15 | 10.15 | 9.910 | 10.10 | 11,800 | -0.15(-1.46%) |
Nov 05, 2004 | 10.05 | 10.34 | 10.05 | 10.25 | 9,400 | +0.11(+1.08%) |
Nov 04, 2004 | 10.08 | 10.17 | 10.05 | 10.14 | 3,800 | +0.07(+0.70%) |
Nov 03, 2004 | 9.800 | 10.21 | 9.800 | 10.07 | 22,100 | +0.38(+3.92%) |
Nov 02, 2004 | 9.500 | 9.740 | 9.500 | 9.690 | 12,100 | +0.24(+2.54%) |
Nov 01, 2004 | 9.000 | 9.600 | 9.000 | 9.450 | 32,400 | +0.46(+5.12%) |
Oct 29, 2004 | 8.900 | 8.990 | 8.850 | 8.990 | 4,700 | +0.14(+1.58%) |
Oct 28, 2004 | 8.850 | 8.955 | 8.850 | 8.850 | 4,500 | +0.10(+1.14%) |
Oct 27, 2004 | 8.800 | 9.080 | 8.700 | 8.750 | 21,400 | +0.05(+0.57%) |
Oct 26, 2004 | 8.650 | 8.750 | 8.620 | 8.700 | 10,300 | +0.05(+0.58%) |
Oct 25, 2004 | 8.600 | 8.700 | 8.600 | 8.650 | 20,200 | +0.00(+0.00%) |
Oct 22, 2004 | 8.650 | 8.660 | 8.610 | 8.650 | 14,800 | -0.03(-0.35%) |
Oct 21, 2004 | 8.660 | 8.780 | 8.650 | 8.680 | 17,500 | -0.07(-0.80%) |
Oct 20, 2004 | 8.820 | 8.820 | 8.668 | 8.750 | 11,000 | -0.08(-0.91%) |
Oct 19, 2004 | 8.900 | 8.900 | 8.802 | 8.830 | 7,500 | -0.11(-1.23%) |
Oct 18, 2004 | 8.950 | 8.970 | 8.920 | 8.940 | 3,700 | -0.01(-0.11%) |
Oct 15, 2004 | 8.950 | 8.950 | 8.950 | 8.950 | 31,300 | +0.01(+0.11%) |
Oct 14, 2004 | 9.050 | 9.050 | 8.890 | 8.940 | 40,500 | -0.07(-0.78%) |
Oct 13, 2004 | 9.020 | 9.020 | 9.000 | 9.010 | 4,300 | +0.01(+0.11%) |
Oct 12, 2004 | 9.100 | 9.100 | 9.000 | 9.000 | 8,800 | -0.10(-1.10%) |
Oct 11, 2004 | 9.100 | 9.150 | 9.100 | 9.100 | 1,700 | -0.05(-0.55%) |
Oct 08, 2004 | 9.100 | 9.150 | 9.050 | 9.150 | 20,800 | +0.05(+0.55%) |
Oct 07, 2004 | 9.100 | 9.200 | 9.100 | 9.100 | 10,500 | +0.00(+0.00%) |
Oct 06, 2004 | 9.120 | 9.130 | 9.100 | 9.100 | 20,300 | -0.05(-0.55%) |
Oct 05, 2004 | 9.000 | 9.250 | 9.000 | 9.150 | 16,200 | +0.15(+1.67%) |
Oct 04, 2004 | 8.990 | 9.000 | 8.920 | 9.000 | 14,400 | -0.03(-0.33%) |