Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.08 | 10.08 | 9.938 | 9.995 | 207,128 | -0.08(-0.84%) |
Dec 30, 2004 | 9.976 | 10.13 | 9.976 | 10.08 | 638,876 | +0.08(+0.75%) |
Dec 29, 2004 | 9.915 | 10.02 | 9.859 | 10.00 | 467,158 | +0.06(+0.57%) |
Dec 28, 2004 | 9.741 | 9.962 | 9.606 | 9.948 | 562,296 | +0.21(+2.17%) |
Dec 27, 2004 | 9.727 | 9.784 | 9.582 | 9.737 | 186,223 | +0.02(+0.24%) |
Dec 23, 2004 | 9.774 | 9.831 | 9.704 | 9.713 | 186,650 | -0.06(-0.62%) |
Dec 22, 2004 | 9.845 | 9.868 | 9.610 | 9.774 | 327,010 | -0.05(-0.48%) |
Dec 21, 2004 | 9.559 | 9.821 | 9.540 | 9.821 | 732,521 | +0.32(+3.35%) |
Dec 20, 2004 | 9.446 | 9.502 | 9.357 | 9.502 | 514,727 | +0.05(+0.55%) |
Dec 17, 2004 | 9.254 | 9.545 | 9.231 | 9.451 | 773,904 | +0.20(+2.13%) |
Dec 16, 2004 | 9.376 | 9.399 | 9.254 | 9.254 | 313,572 | -0.12(-1.30%) |
Dec 15, 2004 | 9.352 | 9.456 | 9.282 | 9.376 | 430,255 | +0.02(+0.20%) |
Dec 14, 2004 | 9.071 | 9.437 | 8.963 | 9.357 | 1,071,691 | +0.31(+3.42%) |
Dec 13, 2004 | 8.954 | 9.066 | 8.912 | 9.048 | 810,807 | +0.07(+0.78%) |
Dec 10, 2004 | 9.080 | 9.109 | 8.898 | 8.977 | 448,173 | -0.13(-1.44%) |
Dec 09, 2004 | 9.048 | 9.141 | 8.884 | 9.109 | 494,249 | +0.00(+0.00%) |
Dec 08, 2004 | 9.113 | 9.188 | 9.001 | 9.109 | 326,584 | -0.03(-0.36%) |
Dec 07, 2004 | 9.245 | 9.338 | 9.052 | 9.141 | 411,696 | -0.10(-1.12%) |
Dec 06, 2004 | 9.362 | 9.362 | 9.212 | 9.245 | 464,812 | -0.12(-1.25%) |
Dec 03, 2004 | 9.634 | 9.634 | 9.348 | 9.362 | 360,501 | -0.30(-3.15%) |
Dec 02, 2004 | 9.516 | 9.676 | 9.446 | 9.666 | 605,172 | +0.14(+1.43%) |
Dec 01, 2004 | 9.540 | 9.826 | 9.287 | 9.531 | 1,082,143 | -0.11(-1.17%) |
Nov 30, 2004 | 9.985 | 10.02 | 9.643 | 9.643 | 1,317,429 | -0.34(-3.43%) |
Nov 29, 2004 | 10.18 | 10.20 | 9.967 | 9.985 | 529,232 | -0.23(-2.25%) |
Nov 26, 2004 | 10.15 | 10.28 | 10.15 | 10.21 | 91,298 | +0.09(+0.88%) |
Nov 24, 2004 | 10.10 | 10.20 | 9.985 | 10.13 | 417,242 | +0.04(+0.42%) |
Nov 23, 2004 | 10.19 | 10.22 | 9.915 | 10.08 | 1,014,736 | -0.11(-1.10%) |
Nov 22, 2004 | 9.985 | 10.20 | 9.948 | 10.20 | 1,123,526 | +0.23(+2.35%) |
Nov 19, 2004 | 10.13 | 10.13 | 9.934 | 9.962 | 772,838 | -0.21(-2.07%) |
Nov 18, 2004 | 10.45 | 10.50 | 10.13 | 10.17 | 676,633 | -0.32(-3.04%) |
Nov 17, 2004 | 10.43 | 10.64 | 10.32 | 10.49 | 616,905 | +0.12(+1.13%) |
Nov 16, 2004 | 10.44 | 10.46 | 10.32 | 10.37 | 540,325 | -0.07(-0.63%) |
Nov 15, 2004 | 10.31 | 10.44 | 10.29 | 10.44 | 570,402 | +0.17(+1.64%) |
Nov 12, 2004 | 10.22 | 10.29 | 10.19 | 10.27 | 535,632 | +0.05(+0.46%) |
Nov 11, 2004 | 10.06 | 10.29 | 10.06 | 10.22 | 533,925 | +0.17(+1.68%) |
Nov 10, 2004 | 9.920 | 10.09 | 9.882 | 10.06 | 410,203 | +0.10(+1.04%) |
Nov 09, 2004 | 9.845 | 9.971 | 9.779 | 9.952 | 376,286 | +0.08(+0.81%) |
Nov 08, 2004 | 9.802 | 9.906 | 9.657 | 9.873 | 265,363 | +0.07(+0.77%) |
Nov 05, 2004 | 9.709 | 9.877 | 9.573 | 9.798 | 398,684 | +0.18(+1.90%) |
Nov 04, 2004 | 9.493 | 9.615 | 9.404 | 9.615 | 292,880 | +0.10(+1.08%) |
Nov 03, 2004 | 9.526 | 9.587 | 9.381 | 9.512 | 285,841 | +0.00(+0.05%) |
Nov 02, 2004 | 9.521 | 9.568 | 9.423 | 9.507 | 303,333 | -0.01(-0.15%) |
Nov 01, 2004 | 9.601 | 9.601 | 9.399 | 9.521 | 326,371 | +0.02(+0.20%) |
Oct 29, 2004 | 9.488 | 9.606 | 9.296 | 9.502 | 464,598 | +0.10(+1.10%) |
Oct 28, 2004 | 9.291 | 9.498 | 9.263 | 9.399 | 713,749 | +0.06(+0.60%) |
Oct 27, 2004 | 9.141 | 9.376 | 9.076 | 9.343 | 482,090 | +0.21(+2.26%) |
Oct 26, 2004 | 9.141 | 9.226 | 8.921 | 9.137 | 661,274 | -0.05(-0.56%) |
Oct 25, 2004 | 8.724 | 9.249 | 8.720 | 9.188 | 445,613 | +0.31(+3.48%) |
Oct 22, 2004 | 9.362 | 9.366 | 8.865 | 8.879 | 373,513 | -0.48(-5.16%) |
Oct 21, 2004 | 8.720 | 9.366 | 8.668 | 9.362 | 922,158 | +0.64(+7.37%) |
Oct 20, 2004 | 8.626 | 8.818 | 8.588 | 8.720 | 410,843 | +0.02(+0.22%) |
Oct 19, 2004 | 9.141 | 9.174 | 8.673 | 8.701 | 403,804 | -0.38(-4.13%) |
Oct 18, 2004 | 9.099 | 9.118 | 8.982 | 9.076 | 548,857 | -0.02(-0.21%) |
Oct 15, 2004 | 8.879 | 9.160 | 8.818 | 9.095 | 413,189 | +0.22(+2.43%) |
Oct 14, 2004 | 8.907 | 8.977 | 8.795 | 8.879 | 253,204 | -0.03(-0.32%) |
Oct 13, 2004 | 8.982 | 9.090 | 8.874 | 8.907 | 417,669 | -0.01(-0.16%) |
Oct 12, 2004 | 8.954 | 8.977 | 8.813 | 8.921 | 265,149 | -0.13(-1.40%) |
Oct 11, 2004 | 8.860 | 9.048 | 8.813 | 9.048 | 242,325 | +0.19(+2.12%) |
Oct 08, 2004 | 9.020 | 9.020 | 8.762 | 8.860 | 514,514 | -0.15(-1.67%) |
Oct 07, 2004 | 9.259 | 9.282 | 9.005 | 9.010 | 361,354 | -0.25(-2.73%) |
Oct 06, 2004 | 8.954 | 9.263 | 8.949 | 9.263 | 462,038 | +0.36(+4.05%) |
Oct 05, 2004 | 8.729 | 8.926 | 8.696 | 8.902 | 329,357 | +0.07(+0.74%) |
Oct 04, 2004 | 8.959 | 8.973 | 8.832 | 8.837 | 324,451 | -0.12(-1.31%) |