Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.71 | 12.74 | 11.26 | 12.00 | 180,200 | +0.28(+2.39%) |
Dec 30, 2004 | 11.73 | 12.45 | 11.71 | 11.72 | 66,700 | -0.17(-1.46%) |
Dec 29, 2004 | 11.83 | 12.09 | 11.70 | 11.89 | 50,500 | -0.01(-0.05%) |
Dec 28, 2004 | 12.10 | 12.25 | 11.81 | 11.90 | 73,400 | -0.30(-2.46%) |
Dec 27, 2004 | 12.04 | 12.48 | 12.04 | 12.20 | 45,800 | -0.03(-0.25%) |
Dec 23, 2004 | 12.27 | 12.49 | 12.10 | 12.23 | 45,100 | -0.09(-0.73%) |
Dec 22, 2004 | 12.77 | 13.02 | 12.14 | 12.32 | 150,800 | -0.24(-1.91%) |
Dec 21, 2004 | 11.80 | 13.24 | 11.50 | 12.56 | 356,200 | +0.90(+7.72%) |
Dec 20, 2004 | 11.46 | 11.95 | 11.42 | 11.66 | 85,700 | -0.14(-1.19%) |
Dec 17, 2004 | 11.95 | 12.20 | 11.03 | 11.80 | 86,200 | -0.11(-0.92%) |
Dec 16, 2004 | 12.22 | 12.26 | 11.65 | 11.91 | 72,900 | -0.22(-1.81%) |
Dec 15, 2004 | 12.28 | 12.48 | 11.64 | 12.13 | 119,200 | +0.36(+3.06%) |
Dec 14, 2004 | 12.13 | 12.65 | 11.57 | 11.77 | 188,600 | -0.40(-3.29%) |
Dec 13, 2004 | 12.83 | 13.15 | 12.10 | 12.17 | 192,900 | -0.55(-4.32%) |
Dec 10, 2004 | 12.19 | 13.45 | 12.19 | 12.72 | 314,200 | +0.50(+4.09%) |
Dec 09, 2004 | 12.78 | 12.96 | 11.91 | 12.22 | 213,300 | -0.70(-5.40%) |
Dec 08, 2004 | 13.21 | 13.51 | 12.62 | 12.92 | 298,600 | -0.54(-4.03%) |
Dec 07, 2004 | 14.85 | 14.85 | 13.37 | 13.46 | 295,300 | -0.74(-5.21%) |
Dec 06, 2004 | 15.81 | 15.83 | 14.00 | 14.20 | 752,900 | -1.29(-8.33%) |
Dec 03, 2004 | 14.13 | 15.56 | 13.53 | 15.49 | 1,273,700 | +1.73(+12.57%) |
Dec 02, 2004 | 13.73 | 14.70 | 13.36 | 13.76 | 848,500 | +0.07(+0.50%) |
Dec 01, 2004 | 15.84 | 15.92 | 13.55 | 13.69 | 1,852,800 | -2.25(-14.11%) |
Nov 30, 2004 | 15.92 | 18.09 | 15.22 | 15.94 | 6,623,200 | +0.06(+0.38%) |
Nov 29, 2004 | 12.80 | 15.97 | 12.20 | 15.88 | 9,262,500 | +8.38(+111.73%) |
Nov 26, 2004 | 7.840 | 7.840 | 7.360 | 7.500 | 44,000 | +0.13(+1.76%) |
Nov 24, 2004 | 7.850 | 7.850 | 7.300 | 7.370 | 126,600 | -0.53(-6.71%) |
Nov 23, 2004 | 7.110 | 8.250 | 7.110 | 7.900 | 141,600 | +0.44(+5.90%) |
Nov 22, 2004 | 8.080 | 8.590 | 7.040 | 7.460 | 276,700 | -0.99(-11.72%) |
Nov 19, 2004 | 8.670 | 9.230 | 8.250 | 8.450 | 102,200 | -0.63(-6.94%) |
Nov 18, 2004 | 9.570 | 9.570 | 8.620 | 9.080 | 149,800 | -0.49(-5.12%) |
Nov 17, 2004 | 9.989 | 9.989 | 9.500 | 9.570 | 77,600 | -0.13(-1.34%) |
Nov 16, 2004 | 10.17 | 10.17 | 9.650 | 9.700 | 85,100 | -0.49(-4.81%) |
Nov 15, 2004 | 11.00 | 11.00 | 10.00 | 10.19 | 94,300 | -0.11(-1.07%) |
Nov 12, 2004 | 11.50 | 11.60 | 10.11 | 10.30 | 237,200 | -0.72(-6.53%) |
Nov 11, 2004 | 9.600 | 11.15 | 9.600 | 11.02 | 315,600 | +1.22(+12.44%) |
Nov 10, 2004 | 10.00 | 10.10 | 9.750 | 9.800 | 45,400 | -0.15(-1.51%) |
Nov 09, 2004 | 10.50 | 10.50 | 9.800 | 9.950 | 36,600 | +0.08(+0.81%) |
Nov 08, 2004 | 9.510 | 10.84 | 9.500 | 9.870 | 268,500 | -0.08(-0.80%) |
Nov 05, 2004 | 9.600 | 11.40 | 9.000 | 9.950 | 375,200 | -0.05(-0.50%) |
Nov 04, 2004 | 10.74 | 11.20 | 9.810 | 10.00 | 160,200 | -0.66(-6.19%) |
Nov 03, 2004 | 11.60 | 11.61 | 10.50 | 10.66 | 77,500 | -0.31(-2.83%) |
Nov 02, 2004 | 11.68 | 11.77 | 10.44 | 10.97 | 215,400 | -0.69(-5.92%) |
Nov 01, 2004 | 12.29 | 12.29 | 11.42 | 11.66 | 87,100 | +0.24(+2.10%) |
Oct 29, 2004 | 11.53 | 12.39 | 11.32 | 11.42 | 127,000 | -0.15(-1.30%) |
Oct 28, 2004 | 12.00 | 12.46 | 11.29 | 11.57 | 232,200 | -0.60(-4.93%) |
Oct 27, 2004 | 12.71 | 14.24 | 11.82 | 12.17 | 607,500 | -0.56(-4.40%) |
Oct 26, 2004 | 11.87 | 13.17 | 11.50 | 12.73 | 480,400 | +0.93(+7.88%) |
Oct 25, 2004 | 11.50 | 12.61 | 11.30 | 11.80 | 210,000 | -0.35(-2.88%) |
Oct 22, 2004 | 12.00 | 12.82 | 11.50 | 12.15 | 342,500 | +0.06(+0.50%) |
Oct 21, 2004 | 12.34 | 13.20 | 11.86 | 12.09 | 360,600 | -0.81(-6.28%) |
Oct 20, 2004 | 12.50 | 13.60 | 12.05 | 12.90 | 494,900 | +0.27(+2.14%) |
Oct 19, 2004 | 12.85 | 14.48 | 11.25 | 12.63 | 2,244,900 | +0.53(+4.37%) |
Oct 18, 2004 | 10.16 | 12.40 | 9.130 | 12.10 | 955,100 | +1.44(+13.52%) |
Oct 15, 2004 | 11.48 | 12.47 | 10.10 | 10.66 | 1,194,300 | -0.85(-7.38%) |
Oct 14, 2004 | 9.230 | 12.65 | 8.600 | 11.51 | 2,197,500 | +2.91(+33.84%) |
Oct 13, 2004 | 5.990 | 9.190 | 5.410 | 8.600 | 837,800 | +3.20(+59.26%) |
Oct 12, 2004 | 3.500 | 5.500 | 3.500 | 5.400 | 54,800 | +1.12(+26.14%) |
Oct 11, 2004 | 4.270 | 4.650 | 4.270 | 4.281 | 4,700 | -0.12(-2.70%) |
Oct 08, 2004 | 4.800 | 4.800 | 4.300 | 4.400 | 3,700 | +0.08(+1.85%) |
Oct 07, 2004 | 4.800 | 4.800 | 4.320 | 4.320 | 7,400 | -0.43(-9.05%) |
Oct 06, 2004 | 4.510 | 4.750 | 4.500 | 4.750 | 5,700 | +0.00(+0.00%) |
Oct 05, 2004 | 4.500 | 4.950 | 4.500 | 4.750 | 3,800 | +0.15(+3.26%) |
Oct 04, 2004 | 5.000 | 5.000 | 4.500 | 4.600 | 6,000 | +0.05(+1.10%) |