Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.08 | 11.13 | 10.96 | 10.99 | 105,945 | -0.13(-1.15%) |
Dec 30, 2004 | 11.10 | 11.18 | 11.03 | 11.12 | 159,305 | -0.00(-0.02%) |
Dec 29, 2004 | 11.30 | 11.30 | 11.11 | 11.12 | 79,394 | -0.13(-1.15%) |
Dec 28, 2004 | 11.20 | 11.29 | 11.19 | 11.25 | 69,083 | +0.08(+0.71%) |
Dec 27, 2004 | 11.20 | 11.27 | 11.09 | 11.17 | 183,536 | -0.02(-0.14%) |
Dec 23, 2004 | 11.10 | 11.19 | 11.08 | 11.19 | 105,172 | -0.02(-0.17%) |
Dec 22, 2004 | 11.30 | 11.30 | 11.10 | 11.21 | 92,283 | -0.06(-0.50%) |
Dec 21, 2004 | 11.00 | 11.27 | 10.98 | 11.26 | 92,541 | +0.16(+1.41%) |
Dec 20, 2004 | 11.05 | 11.20 | 11.05 | 11.10 | 138,167 | -0.09(-0.78%) |
Dec 17, 2004 | 11.30 | 11.30 | 11.14 | 11.19 | 178,896 | -0.01(-0.08%) |
Dec 16, 2004 | 11.26 | 11.30 | 11.19 | 11.20 | 163,945 | -0.10(-0.90%) |
Dec 15, 2004 | 11.04 | 11.34 | 11.04 | 11.30 | 150,282 | +0.07(+0.59%) |
Dec 14, 2004 | 11.03 | 11.24 | 10.99 | 11.24 | 230,708 | +0.07(+0.61%) |
Dec 13, 2004 | 11.18 | 11.22 | 11.12 | 11.17 | 130,434 | -0.01(-0.07%) |
Dec 10, 2004 | 11.22 | 11.31 | 11.07 | 11.18 | 134,558 | -0.02(-0.16%) |
Dec 09, 2004 | 11.08 | 11.42 | 11.08 | 11.19 | 484,617 | -0.05(-0.41%) |
Dec 08, 2004 | 11.09 | 11.24 | 11.09 | 11.24 | 263,188 | +0.15(+1.38%) |
Dec 07, 2004 | 11.14 | 11.18 | 11.05 | 11.09 | 264,992 | -0.07(-0.59%) |
Dec 06, 2004 | 11.15 | 11.19 | 11.13 | 11.15 | 230,451 | -0.00(-0.02%) |
Dec 03, 2004 | 11.10 | 11.17 | 11.10 | 11.16 | 469,666 | -0.03(-0.31%) |
Dec 02, 2004 | 10.94 | 11.19 | 10.83 | 11.19 | 145,127 | +0.13(+1.21%) |
Dec 01, 2004 | 10.92 | 11.06 | 10.85 | 11.06 | 380,218 | +0.19(+1.77%) |
Nov 30, 2004 | 10.82 | 10.90 | 10.82 | 10.86 | 104,914 | +0.05(+0.47%) |
Nov 29, 2004 | 10.90 | 11.03 | 10.80 | 10.81 | 244,113 | -0.03(-0.30%) |
Nov 26, 2004 | 10.85 | 10.89 | 10.81 | 10.85 | 26,550 | +0.00(+0.05%) |
Nov 24, 2004 | 10.74 | 10.85 | 10.73 | 10.84 | 180,184 | +0.10(+0.88%) |
Nov 23, 2004 | 10.64 | 10.76 | 10.60 | 10.75 | 148,220 | +0.15(+1.37%) |
Nov 22, 2004 | 10.63 | 10.64 | 10.59 | 10.60 | 139,714 | -0.02(-0.18%) |
Nov 19, 2004 | 10.53 | 10.65 | 10.53 | 10.62 | 154,407 | +0.01(+0.11%) |
Nov 18, 2004 | 10.60 | 10.61 | 10.58 | 10.61 | 104,141 | +0.10(+0.98%) |
Nov 17, 2004 | 10.52 | 10.66 | 10.47 | 10.51 | 136,620 | +0.04(+0.35%) |
Nov 16, 2004 | 10.47 | 10.56 | 10.46 | 10.47 | 120,123 | -0.13(-1.23%) |
Nov 15, 2004 | 10.66 | 10.66 | 10.47 | 10.60 | 123,732 | -0.06(-0.56%) |
Nov 12, 2004 | 10.44 | 10.66 | 10.44 | 10.66 | 134,043 | +0.12(+1.14%) |
Nov 11, 2004 | 10.38 | 10.54 | 10.31 | 10.54 | 57,999 | +0.19(+1.84%) |
Nov 10, 2004 | 10.28 | 10.35 | 10.21 | 10.35 | 81,199 | +0.17(+1.64%) |
Nov 09, 2004 | 10.08 | 10.18 | 10.03 | 10.18 | 122,443 | +0.13(+1.31%) |
Nov 08, 2004 | 10.18 | 10.18 | 9.964 | 10.05 | 161,367 | -0.10(-0.97%) |
Nov 05, 2004 | 9.964 | 10.18 | 9.964 | 10.15 | 94,345 | +0.02(+0.23%) |
Nov 04, 2004 | 9.983 | 10.13 | 9.916 | 10.13 | 94,603 | +0.14(+1.36%) |
Nov 03, 2004 | 9.999 | 10.08 | 9.920 | 9.989 | 114,710 | +0.02(+0.19%) |
Nov 02, 2004 | 10.07 | 10.07 | 9.916 | 9.970 | 113,163 | -0.10(-0.94%) |
Nov 01, 2004 | 9.980 | 10.07 | 9.970 | 10.06 | 52,843 | +0.09(+0.86%) |
Oct 29, 2004 | 9.916 | 10.03 | 9.916 | 9.980 | 90,221 | +0.01(+0.10%) |
Oct 28, 2004 | 9.980 | 9.987 | 9.875 | 9.970 | 34,284 | +0.02(+0.19%) |
Oct 27, 2004 | 9.815 | 9.962 | 9.768 | 9.951 | 94,087 | +0.14(+1.38%) |
Oct 26, 2004 | 9.801 | 9.815 | 9.687 | 9.815 | 127,856 | +0.05(+0.50%) |
Oct 25, 2004 | 9.605 | 9.838 | 9.605 | 9.766 | 102,336 | +0.13(+1.37%) |
Oct 22, 2004 | 9.689 | 9.710 | 9.621 | 9.634 | 152,345 | -0.09(-0.96%) |
Oct 21, 2004 | 9.658 | 9.735 | 9.656 | 9.727 | 78,621 | -0.00(-0.02%) |
Oct 20, 2004 | 9.652 | 9.733 | 9.572 | 9.729 | 72,692 | +0.03(+0.32%) |
Oct 19, 2004 | 9.749 | 9.749 | 9.689 | 9.698 | 88,674 | -0.08(-0.79%) |
Oct 18, 2004 | 9.704 | 9.776 | 9.605 | 9.776 | 128,887 | +0.02(+0.20%) |
Oct 15, 2004 | 9.652 | 9.766 | 9.652 | 9.757 | 109,554 | +0.08(+0.86%) |
Oct 14, 2004 | 9.766 | 9.766 | 9.673 | 9.673 | 134,558 | -0.02(-0.24%) |
Oct 13, 2004 | 9.795 | 9.795 | 9.669 | 9.696 | 120,638 | -0.02(-0.20%) |
Oct 12, 2004 | 9.687 | 9.770 | 9.652 | 9.716 | 87,385 | -0.02(-0.18%) |
Oct 11, 2004 | 9.640 | 9.733 | 9.566 | 9.733 | 113,678 | +0.09(+0.97%) |
Oct 08, 2004 | 9.696 | 9.696 | 9.588 | 9.640 | 150,282 | -0.02(-0.20%) |
Oct 07, 2004 | 9.603 | 9.673 | 9.584 | 9.660 | 71,403 | -0.03(-0.28%) |
Oct 06, 2004 | 9.502 | 9.687 | 9.473 | 9.687 | 80,683 | +0.14(+1.42%) |
Oct 05, 2004 | 9.514 | 9.588 | 9.504 | 9.551 | 132,496 | +0.00(+0.00%) |
Oct 04, 2004 | 9.493 | 9.578 | 9.373 | 9.551 | 256,486 | +0.08(+0.88%) |