Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.35 | 11.43 | 11.23 | 11.26 | 208,736 | -0.14(-1.26%) |
Dec 30, 2004 | 11.07 | 11.45 | 11.07 | 11.40 | 172,660 | +0.30(+2.75%) |
Dec 29, 2004 | 11.11 | 11.21 | 11.07 | 11.10 | 57,816 | -0.11(-0.94%) |
Dec 28, 2004 | 10.96 | 11.21 | 10.94 | 11.21 | 86,802 | +0.27(+2.44%) |
Dec 27, 2004 | 11.20 | 11.20 | 10.88 | 10.94 | 163,838 | -0.18(-1.64%) |
Dec 23, 2004 | 11.01 | 11.16 | 10.97 | 11.12 | 116,104 | +0.12(+1.08%) |
Dec 22, 2004 | 10.74 | 11.00 | 10.69 | 11.00 | 114,056 | +0.28(+2.56%) |
Dec 21, 2004 | 10.64 | 10.73 | 10.55 | 10.73 | 195,345 | +0.20(+1.93%) |
Dec 20, 2004 | 10.57 | 10.79 | 10.52 | 10.52 | 309,874 | -0.11(-1.07%) |
Dec 17, 2004 | 10.85 | 10.90 | 10.59 | 10.64 | 300,265 | -0.16(-1.45%) |
Dec 16, 2004 | 10.77 | 10.94 | 10.77 | 10.80 | 155,646 | -0.02(-0.16%) |
Dec 15, 2004 | 10.78 | 10.94 | 10.78 | 10.81 | 146,194 | -0.09(-0.81%) |
Dec 14, 2004 | 10.80 | 10.90 | 10.60 | 10.90 | 182,585 | +0.17(+1.58%) |
Dec 13, 2004 | 10.63 | 10.79 | 10.57 | 10.73 | 176,126 | +0.13(+1.24%) |
Dec 10, 2004 | 10.41 | 10.61 | 10.40 | 10.60 | 139,104 | +0.14(+1.29%) |
Dec 09, 2004 | 10.36 | 10.53 | 10.27 | 10.47 | 149,344 | -0.02(-0.20%) |
Dec 08, 2004 | 10.23 | 10.50 | 10.21 | 10.49 | 260,880 | +0.20(+1.98%) |
Dec 07, 2004 | 10.51 | 10.60 | 10.22 | 10.28 | 256,627 | -0.24(-2.25%) |
Dec 06, 2004 | 10.65 | 10.71 | 10.33 | 10.52 | 173,132 | -0.24(-2.24%) |
Dec 03, 2004 | 10.71 | 10.79 | 10.55 | 10.76 | 207,160 | +0.05(+0.51%) |
Dec 02, 2004 | 10.54 | 10.76 | 10.54 | 10.71 | 210,784 | +0.08(+0.80%) |
Dec 01, 2004 | 10.42 | 10.69 | 10.42 | 10.62 | 284,196 | +0.14(+1.33%) |
Nov 30, 2004 | 10.45 | 10.61 | 10.44 | 10.48 | 413,376 | +0.00(+0.00%) |
Nov 29, 2004 | 10.51 | 10.63 | 10.43 | 10.48 | 262,298 | -0.05(-0.44%) |
Nov 26, 2004 | 10.50 | 10.61 | 10.45 | 10.53 | 126,817 | -0.03(-0.28%) |
Nov 24, 2004 | 10.41 | 10.61 | 10.34 | 10.56 | 177,701 | +0.03(+0.28%) |
Nov 23, 2004 | 10.47 | 10.65 | 10.31 | 10.53 | 332,402 | -0.05(-0.52%) |
Nov 22, 2004 | 10.52 | 10.66 | 10.45 | 10.58 | 349,101 | +0.15(+1.46%) |
Nov 19, 2004 | 9.754 | 10.58 | 9.594 | 10.43 | 1,418,933 | +0.80(+8.35%) |
Nov 18, 2004 | 9.619 | 9.670 | 9.488 | 9.627 | 368,793 | -0.01(-0.09%) |
Nov 17, 2004 | 9.534 | 9.831 | 9.534 | 9.636 | 365,642 | +0.12(+1.29%) |
Nov 16, 2004 | 9.801 | 9.801 | 9.513 | 9.513 | 167,776 | -0.22(-2.26%) |
Nov 15, 2004 | 10.22 | 10.22 | 9.687 | 9.733 | 501,597 | -0.41(-4.05%) |
Nov 12, 2004 | 10.17 | 10.21 | 10.05 | 10.14 | 129,022 | -0.01(-0.13%) |
Nov 11, 2004 | 9.915 | 10.16 | 9.902 | 10.16 | 204,010 | +0.15(+1.52%) |
Nov 10, 2004 | 9.627 | 10.02 | 9.627 | 10.00 | 227,640 | +0.33(+3.41%) |
Nov 09, 2004 | 9.746 | 10.00 | 9.632 | 9.674 | 121,460 | -0.13(-1.34%) |
Nov 08, 2004 | 9.814 | 9.894 | 9.627 | 9.805 | 99,405 | -0.05(-0.52%) |
Nov 05, 2004 | 9.792 | 9.915 | 9.708 | 9.856 | 210,469 | +0.08(+0.87%) |
Nov 04, 2004 | 9.534 | 9.788 | 9.517 | 9.771 | 161,160 | +0.23(+2.39%) |
Nov 03, 2004 | 9.416 | 9.543 | 9.348 | 9.543 | 319,327 | +0.19(+2.08%) |
Nov 02, 2004 | 9.416 | 9.492 | 9.272 | 9.348 | 406,760 | -0.13(-1.34%) |
Nov 01, 2004 | 9.361 | 9.509 | 9.145 | 9.475 | 233,627 | +0.01(+0.13%) |
Oct 29, 2004 | 9.424 | 9.462 | 9.352 | 9.462 | 166,673 | +0.06(+0.63%) |
Oct 28, 2004 | 9.390 | 9.467 | 9.289 | 9.403 | 124,296 | -0.06(-0.58%) |
Oct 27, 2004 | 9.098 | 9.462 | 9.098 | 9.458 | 163,838 | +0.22(+2.43%) |
Oct 26, 2004 | 9.014 | 9.268 | 8.916 | 9.234 | 177,543 | +0.21(+2.35%) |
Oct 25, 2004 | 8.891 | 9.043 | 8.844 | 9.022 | 169,509 | +0.11(+1.28%) |
Oct 22, 2004 | 9.039 | 9.153 | 8.887 | 8.908 | 170,612 | -0.08(-0.85%) |
Oct 21, 2004 | 8.925 | 9.056 | 8.756 | 8.984 | 213,147 | +0.12(+1.34%) |
Oct 20, 2004 | 8.866 | 8.993 | 8.747 | 8.866 | 254,264 | +0.01(+0.14%) |
Oct 19, 2004 | 8.675 | 8.853 | 8.675 | 8.853 | 493,877 | +0.16(+1.85%) |
Oct 18, 2004 | 8.523 | 8.832 | 8.387 | 8.692 | 244,969 | +0.24(+2.80%) |
Oct 15, 2004 | 8.316 | 8.502 | 8.286 | 8.455 | 280,100 | +0.13(+1.58%) |
Oct 14, 2004 | 8.358 | 8.464 | 8.311 | 8.324 | 277,737 | -0.04(-0.46%) |
Oct 13, 2004 | 8.527 | 8.531 | 8.362 | 8.362 | 177,386 | -0.10(-1.15%) |
Oct 12, 2004 | 8.489 | 8.552 | 8.421 | 8.459 | 125,399 | -0.09(-1.04%) |
Oct 11, 2004 | 8.527 | 8.548 | 8.464 | 8.548 | 97,515 | -0.01(-0.10%) |
Oct 08, 2004 | 8.586 | 8.620 | 8.506 | 8.557 | 245,599 | -0.03(-0.39%) |
Oct 07, 2004 | 8.916 | 8.916 | 8.578 | 8.591 | 153,598 | -0.25(-2.78%) |
Oct 06, 2004 | 8.887 | 8.895 | 8.768 | 8.836 | 235,359 | +0.07(+0.82%) |
Oct 05, 2004 | 8.760 | 8.883 | 8.760 | 8.764 | 65,535 | -0.05(-0.58%) |
Oct 04, 2004 | 8.908 | 9.136 | 8.726 | 8.815 | 358,081 | +0.08(+0.87%) |