Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.12 | 11.22 | 11.02 | 11.20 | 140,824 | +0.09(+0.77%) |
Dec 30, 2004 | 11.23 | 11.25 | 11.07 | 11.11 | 202,015 | -0.16(-1.43%) |
Dec 29, 2004 | 11.43 | 11.43 | 11.23 | 11.27 | 100,868 | -0.14(-1.27%) |
Dec 28, 2004 | 11.11 | 11.43 | 11.01 | 11.42 | 186,368 | +0.29(+2.62%) |
Dec 27, 2004 | 11.51 | 11.51 | 11.13 | 11.13 | 128,809 | -0.37(-3.24%) |
Dec 23, 2004 | 11.45 | 11.53 | 11.36 | 11.50 | 84,941 | +0.08(+0.69%) |
Dec 22, 2004 | 11.50 | 11.52 | 11.40 | 11.42 | 127,971 | -0.07(-0.61%) |
Dec 21, 2004 | 11.25 | 11.50 | 11.24 | 11.49 | 195,309 | +0.31(+2.75%) |
Dec 20, 2004 | 11.31 | 11.31 | 11.18 | 11.18 | 196,707 | -0.13(-1.14%) |
Dec 17, 2004 | 11.28 | 11.33 | 11.23 | 11.31 | 231,633 | +0.01(+0.08%) |
Dec 16, 2004 | 11.26 | 11.34 | 11.24 | 11.30 | 249,795 | +0.03(+0.25%) |
Dec 15, 2004 | 11.23 | 11.27 | 11.15 | 11.27 | 121,265 | +0.06(+0.54%) |
Dec 14, 2004 | 11.13 | 11.21 | 11.09 | 11.21 | 213,751 | +0.09(+0.85%) |
Dec 13, 2004 | 11.04 | 11.13 | 10.98 | 11.12 | 138,030 | +0.07(+0.65%) |
Dec 10, 2004 | 11.02 | 11.14 | 10.95 | 11.04 | 126,853 | +0.05(+0.47%) |
Dec 09, 2004 | 10.85 | 11.04 | 10.78 | 10.99 | 179,104 | +0.16(+1.52%) |
Dec 08, 2004 | 10.94 | 11.00 | 10.79 | 10.83 | 275,501 | -0.11(-1.01%) |
Dec 07, 2004 | 11.15 | 11.25 | 10.94 | 10.94 | 444,546 | +0.01(+0.11%) |
Dec 06, 2004 | 10.75 | 10.99 | 10.64 | 10.93 | 309,310 | +0.16(+1.51%) |
Dec 03, 2004 | 10.94 | 10.97 | 10.71 | 10.76 | 226,324 | -0.21(-1.92%) |
Dec 02, 2004 | 11.02 | 11.07 | 10.93 | 10.97 | 183,574 | -0.05(-0.44%) |
Dec 01, 2004 | 10.89 | 11.11 | 10.88 | 11.02 | 189,721 | +0.09(+0.82%) |
Nov 30, 2004 | 10.99 | 11.05 | 10.91 | 10.93 | 230,236 | -0.05(-0.46%) |
Nov 29, 2004 | 10.74 | 11.08 | 10.74 | 10.98 | 276,060 | +0.23(+2.15%) |
Nov 26, 2004 | 10.71 | 10.82 | 10.71 | 10.75 | 44,426 | +0.06(+0.57%) |
Nov 24, 2004 | 10.50 | 10.72 | 10.50 | 10.69 | 141,662 | +0.19(+1.82%) |
Nov 23, 2004 | 10.64 | 10.64 | 10.35 | 10.50 | 304,281 | -0.14(-1.30%) |
Nov 22, 2004 | 10.24 | 10.64 | 10.24 | 10.64 | 281,089 | +0.40(+3.88%) |
Nov 19, 2004 | 10.51 | 10.51 | 10.23 | 10.24 | 297,575 | -0.09(-0.90%) |
Nov 18, 2004 | 10.25 | 10.41 | 10.24 | 10.33 | 184,133 | +0.11(+1.05%) |
Nov 17, 2004 | 10.41 | 10.54 | 10.09 | 10.23 | 267,119 | -0.15(-1.47%) |
Nov 16, 2004 | 10.28 | 10.41 | 10.13 | 10.38 | 379,722 | +0.10(+0.96%) |
Nov 15, 2004 | 10.32 | 10.32 | 10.16 | 10.28 | 148,368 | -0.01(-0.05%) |
Nov 12, 2004 | 10.16 | 10.36 | 10.11 | 10.29 | 233,030 | +0.11(+1.04%) |
Nov 11, 2004 | 10.11 | 10.20 | 10.00 | 10.18 | 101,706 | +0.12(+1.16%) |
Nov 10, 2004 | 9.985 | 10.08 | 9.914 | 10.06 | 112,883 | +0.09(+0.95%) |
Nov 09, 2004 | 9.996 | 9.996 | 9.851 | 9.969 | 216,545 | -0.03(-0.27%) |
Nov 08, 2004 | 10.05 | 10.13 | 9.967 | 9.996 | 115,118 | -0.03(-0.27%) |
Nov 05, 2004 | 10.02 | 10.14 | 9.976 | 10.02 | 193,354 | +0.05(+0.47%) |
Nov 04, 2004 | 9.842 | 10.00 | 9.797 | 9.976 | 313,501 | +0.13(+1.36%) |
Nov 03, 2004 | 9.770 | 9.842 | 9.770 | 9.842 | 136,912 | +0.12(+1.20%) |
Nov 02, 2004 | 9.720 | 9.837 | 9.683 | 9.726 | 152,000 | +0.03(+0.33%) |
Nov 01, 2004 | 9.663 | 9.731 | 9.574 | 9.694 | 202,295 | -0.01(-0.11%) |
Oct 29, 2004 | 9.838 | 9.838 | 9.651 | 9.704 | 176,309 | -0.13(-1.36%) |
Oct 28, 2004 | 9.663 | 9.838 | 9.524 | 9.838 | 428,340 | +0.18(+1.81%) |
Oct 27, 2004 | 9.797 | 9.824 | 9.604 | 9.663 | 283,884 | -0.13(-1.35%) |
Oct 26, 2004 | 9.307 | 9.813 | 9.194 | 9.796 | 605,488 | +0.49(+5.27%) |
Oct 25, 2004 | 8.852 | 9.318 | 8.777 | 9.305 | 342,840 | +0.43(+4.90%) |
Oct 22, 2004 | 8.903 | 9.124 | 8.822 | 8.870 | 795,210 | +0.32(+3.70%) |
Oct 21, 2004 | 8.414 | 8.554 | 8.342 | 8.554 | 107,294 | +0.14(+1.66%) |
Oct 20, 2004 | 8.330 | 8.419 | 8.255 | 8.414 | 179,104 | +0.07(+0.84%) |
Oct 19, 2004 | 8.473 | 8.568 | 8.342 | 8.344 | 140,265 | -0.10(-1.17%) |
Oct 18, 2004 | 8.518 | 8.527 | 8.398 | 8.443 | 98,353 | -0.10(-1.19%) |
Oct 15, 2004 | 8.391 | 8.647 | 8.375 | 8.545 | 106,177 | +0.17(+2.05%) |
Oct 14, 2004 | 8.572 | 8.572 | 8.373 | 8.373 | 116,794 | -0.22(-2.52%) |
Oct 13, 2004 | 8.625 | 8.695 | 8.525 | 8.589 | 134,397 | -0.00(-0.04%) |
Oct 12, 2004 | 8.720 | 8.733 | 8.575 | 8.593 | 163,736 | -0.13(-1.46%) |
Oct 11, 2004 | 8.600 | 8.720 | 8.554 | 8.720 | 113,162 | +0.12(+1.39%) |
Oct 08, 2004 | 8.804 | 8.829 | 8.600 | 8.600 | 158,706 | -0.21(-2.34%) |
Oct 07, 2004 | 8.944 | 8.944 | 8.804 | 8.806 | 111,485 | -0.13(-1.48%) |
Oct 06, 2004 | 8.849 | 8.947 | 8.804 | 8.938 | 91,647 | +0.06(+0.71%) |
Oct 05, 2004 | 8.903 | 8.926 | 8.804 | 8.876 | 103,382 | -0.04(-0.42%) |
Oct 04, 2004 | 8.804 | 8.924 | 8.804 | 8.913 | 139,706 | +0.13(+1.43%) |