Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.52 | 11.70 | 11.33 | 11.60 | 103,084 | +0.14(+1.24%) |
Dec 30, 2004 | 11.46 | 11.51 | 11.36 | 11.46 | 82,637 | -0.01(-0.08%) |
Dec 29, 2004 | 11.71 | 11.85 | 11.37 | 11.47 | 40,682 | -0.28(-2.41%) |
Dec 28, 2004 | 11.51 | 11.75 | 11.41 | 11.75 | 105,521 | +0.31(+2.72%) |
Dec 27, 2004 | 11.51 | 11.51 | 11.16 | 11.44 | 205,216 | +0.06(+0.50%) |
Dec 23, 2004 | 11.19 | 11.44 | 11.12 | 11.38 | 84,756 | +0.24(+2.12%) |
Dec 22, 2004 | 10.60 | 11.19 | 10.60 | 11.15 | 79,882 | +0.53(+4.98%) |
Dec 21, 2004 | 10.41 | 10.69 | 10.36 | 10.62 | 220,154 | +0.16(+1.53%) |
Dec 20, 2004 | 10.22 | 10.48 | 10.09 | 10.46 | 295,269 | +0.44(+4.43%) |
Dec 17, 2004 | 9.448 | 10.11 | 9.411 | 10.01 | 217,611 | +0.51(+5.36%) |
Dec 16, 2004 | 9.580 | 9.590 | 9.401 | 9.505 | 61,342 | +0.06(+0.60%) |
Dec 15, 2004 | 9.590 | 9.628 | 9.393 | 9.448 | 35,385 | -0.01(-0.10%) |
Dec 14, 2004 | 9.203 | 9.552 | 9.203 | 9.458 | 130,206 | -0.08(-0.79%) |
Dec 13, 2004 | 9.439 | 9.600 | 9.363 | 9.533 | 52,866 | +0.12(+1.30%) |
Dec 10, 2004 | 9.363 | 9.477 | 9.297 | 9.411 | 95,986 | -0.08(-0.80%) |
Dec 09, 2004 | 9.250 | 9.552 | 9.250 | 9.486 | 82,425 | +0.16(+1.72%) |
Dec 08, 2004 | 8.957 | 9.580 | 8.957 | 9.326 | 103,614 | +0.27(+3.02%) |
Dec 07, 2004 | 9.127 | 9.203 | 8.967 | 9.052 | 70,241 | -0.16(-1.74%) |
Dec 06, 2004 | 8.769 | 9.495 | 8.769 | 9.212 | 122,896 | +0.31(+3.50%) |
Dec 03, 2004 | 8.806 | 9.241 | 8.363 | 8.901 | 197,482 | +0.04(+0.43%) |
Dec 02, 2004 | 9.005 | 9.071 | 8.862 | 8.863 | 273,021 | -0.19(-2.09%) |
Dec 01, 2004 | 9.014 | 9.250 | 9.014 | 9.052 | 47,675 | -0.01(-0.10%) |
Nov 30, 2004 | 9.052 | 9.175 | 8.910 | 9.061 | 37,716 | -0.13(-1.44%) |
Nov 29, 2004 | 9.203 | 9.241 | 9.052 | 9.193 | 50,535 | +0.12(+1.35%) |
Nov 26, 2004 | 9.061 | 9.222 | 9.005 | 9.071 | 9,217 | -0.02(-0.21%) |
Nov 24, 2004 | 9.156 | 9.156 | 8.873 | 9.090 | 63,779 | -0.02(-0.21%) |
Nov 23, 2004 | 9.108 | 9.108 | 8.882 | 9.108 | 68,652 | +0.01(+0.10%) |
Nov 22, 2004 | 8.967 | 9.099 | 8.873 | 9.099 | 51,277 | +0.15(+1.69%) |
Nov 19, 2004 | 8.806 | 8.976 | 8.806 | 8.948 | 20,765 | -0.04(-0.42%) |
Nov 18, 2004 | 8.957 | 8.986 | 8.939 | 8.986 | 51,065 | +0.04(+0.42%) |
Nov 17, 2004 | 8.957 | 9.061 | 8.825 | 8.948 | 68,228 | -0.02(-0.21%) |
Nov 16, 2004 | 8.995 | 8.995 | 8.920 | 8.967 | 83,378 | -0.21(-2.26%) |
Nov 15, 2004 | 9.071 | 9.175 | 9.014 | 9.175 | 76,174 | +0.10(+1.14%) |
Nov 12, 2004 | 8.849 | 9.080 | 8.778 | 9.071 | 30,830 | +0.15(+1.69%) |
Nov 11, 2004 | 8.703 | 8.933 | 8.703 | 8.920 | 22,354 | +0.28(+3.28%) |
Nov 10, 2004 | 8.514 | 8.835 | 8.514 | 8.637 | 153,832 | -0.08(-0.87%) |
Nov 09, 2004 | 8.759 | 8.759 | 8.457 | 8.712 | 17,163 | -0.04(-0.43%) |
Nov 08, 2004 | 8.410 | 8.863 | 8.410 | 8.750 | 28,181 | +0.27(+3.23%) |
Nov 05, 2004 | 8.589 | 8.684 | 8.438 | 8.476 | 42,378 | -0.02(-0.22%) |
Nov 04, 2004 | 8.032 | 8.504 | 8.032 | 8.495 | 25,744 | +0.17(+2.04%) |
Nov 03, 2004 | 8.325 | 8.325 | 8.193 | 8.325 | 59,965 | +0.12(+1.50%) |
Nov 02, 2004 | 8.156 | 8.391 | 8.156 | 8.202 | 16,951 | -0.14(-1.70%) |
Nov 01, 2004 | 8.306 | 8.391 | 8.155 | 8.344 | 21,506 | +0.12(+1.43%) |
Oct 29, 2004 | 8.325 | 8.372 | 8.226 | 8.226 | 18,222 | -0.08(-0.97%) |
Oct 28, 2004 | 8.165 | 8.344 | 8.165 | 8.306 | 25,850 | +0.03(+0.34%) |
Oct 27, 2004 | 8.250 | 8.353 | 8.136 | 8.278 | 82,213 | +0.11(+1.39%) |
Oct 26, 2004 | 8.174 | 8.259 | 8.061 | 8.165 | 42,060 | -0.07(-0.80%) |
Oct 25, 2004 | 8.117 | 8.268 | 8.023 | 8.231 | 17,480 | +0.20(+2.47%) |
Oct 22, 2004 | 8.165 | 8.221 | 7.995 | 8.032 | 15,150 | -0.15(-1.85%) |
Oct 21, 2004 | 7.910 | 8.212 | 7.910 | 8.183 | 21,718 | +0.11(+1.40%) |
Oct 20, 2004 | 8.311 | 8.311 | 7.872 | 8.070 | 54,667 | -0.19(-2.29%) |
Oct 19, 2004 | 8.471 | 8.627 | 8.240 | 8.259 | 31,995 | -0.27(-3.21%) |
Oct 18, 2004 | 8.259 | 8.570 | 8.259 | 8.533 | 22,036 | +0.23(+2.73%) |
Oct 15, 2004 | 8.136 | 8.344 | 8.136 | 8.306 | 20,553 | +0.16(+1.97%) |
Oct 14, 2004 | 8.481 | 8.561 | 8.146 | 8.146 | 16,315 | -0.35(-4.11%) |
Oct 13, 2004 | 8.396 | 8.608 | 8.396 | 8.495 | 31,677 | +0.03(+0.33%) |
Oct 12, 2004 | 8.443 | 8.504 | 8.429 | 8.467 | 18,010 | -0.03(-0.33%) |
Oct 11, 2004 | 8.334 | 8.514 | 8.334 | 8.495 | 10,700 | +0.15(+1.81%) |
Oct 08, 2004 | 8.443 | 8.608 | 8.344 | 8.344 | 13,349 | -0.06(-0.67%) |
Oct 07, 2004 | 8.561 | 8.637 | 8.353 | 8.401 | 16,209 | -0.24(-2.73%) |
Oct 06, 2004 | 8.674 | 8.844 | 8.561 | 8.637 | 26,698 | -0.01(-0.11%) |
Oct 05, 2004 | 8.967 | 8.967 | 8.523 | 8.646 | 20,129 | -0.31(-3.48%) |
Oct 04, 2004 | 9.127 | 9.165 | 8.920 | 8.957 | 28,817 | -0.08(-0.94%) |