Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.19 | 10.50 | 10.19 | 10.25 | 67,900 | -0.05(-0.49%) |
Dec 30, 2004 | 9.870 | 10.42 | 9.660 | 10.30 | 98,600 | +0.43(+4.36%) |
Dec 29, 2004 | 9.950 | 9.960 | 9.490 | 9.870 | 149,200 | +0.03(+0.30%) |
Dec 28, 2004 | 9.800 | 9.900 | 9.440 | 9.840 | 54,600 | +0.12(+1.23%) |
Dec 27, 2004 | 9.400 | 9.780 | 9.400 | 9.720 | 50,500 | +0.12(+1.25%) |
Dec 23, 2004 | 9.550 | 9.680 | 9.220 | 9.600 | 54,100 | +0.26(+2.78%) |
Dec 22, 2004 | 9.280 | 9.550 | 9.120 | 9.340 | 52,500 | +0.14(+1.52%) |
Dec 21, 2004 | 9.624 | 9.624 | 9.030 | 9.200 | 109,000 | -0.25(-2.65%) |
Dec 20, 2004 | 9.070 | 9.700 | 8.910 | 9.450 | 115,400 | -0.05(-0.53%) |
Dec 17, 2004 | 9.110 | 9.500 | 9.030 | 9.500 | 95,500 | +0.30(+3.26%) |
Dec 16, 2004 | 9.100 | 9.380 | 9.060 | 9.200 | 142,100 | -0.18(-1.92%) |
Dec 15, 2004 | 9.480 | 9.700 | 9.310 | 9.380 | 111,100 | -0.41(-4.19%) |
Dec 14, 2004 | 9.550 | 9.900 | 9.550 | 9.790 | 68,100 | +0.09(+0.93%) |
Dec 13, 2004 | 9.550 | 9.700 | 9.520 | 9.700 | 13,600 | +0.14(+1.46%) |
Dec 10, 2004 | 9.990 | 9.990 | 9.420 | 9.560 | 108,900 | -0.34(-3.43%) |
Dec 09, 2004 | 9.880 | 9.960 | 9.750 | 9.900 | 125,500 | +0.10(+1.02%) |
Dec 08, 2004 | 9.750 | 9.900 | 9.700 | 9.800 | 129,600 | +0.05(+0.51%) |
Dec 07, 2004 | 9.590 | 9.890 | 9.590 | 9.750 | 65,500 | -0.01(-0.10%) |
Dec 06, 2004 | 9.640 | 10.00 | 9.450 | 9.760 | 54,400 | +0.12(+1.24%) |
Dec 03, 2004 | 10.00 | 10.00 | 9.440 | 9.640 | 268,300 | -0.24(-2.43%) |
Dec 02, 2004 | 9.800 | 10.04 | 9.720 | 9.880 | 118,200 | +0.03(+0.30%) |
Dec 01, 2004 | 9.500 | 10.03 | 9.450 | 9.850 | 238,400 | +0.35(+3.68%) |
Nov 30, 2004 | 9.650 | 9.750 | 9.500 | 9.500 | 63,700 | -0.24(-2.46%) |
Nov 29, 2004 | 9.910 | 9.950 | 9.600 | 9.740 | 115,300 | +0.02(+0.21%) |
Nov 26, 2004 | 9.739 | 9.840 | 9.610 | 9.720 | 24,400 | +0.03(+0.31%) |
Nov 24, 2004 | 9.330 | 9.750 | 9.330 | 9.690 | 223,400 | +0.12(+1.25%) |
Nov 23, 2004 | 9.150 | 9.590 | 9.150 | 9.570 | 140,500 | +0.16(+1.70%) |
Nov 22, 2004 | 9.460 | 9.600 | 9.140 | 9.410 | 237,200 | -0.24(-2.49%) |
Nov 19, 2004 | 9.560 | 9.700 | 9.450 | 9.650 | 148,200 | +0.00(+0.00%) |
Nov 18, 2004 | 9.310 | 9.700 | 9.260 | 9.650 | 261,500 | +0.05(+0.52%) |
Nov 17, 2004 | 9.650 | 9.660 | 9.390 | 9.600 | 445,400 | +0.01(+0.10%) |
Nov 16, 2004 | 9.240 | 9.650 | 9.150 | 9.590 | 893,500 | +0.19(+2.02%) |
Nov 15, 2004 | 9.130 | 9.400 | 9.130 | 9.400 | 108,000 | +0.07(+0.75%) |
Nov 12, 2004 | 9.050 | 9.460 | 9.050 | 9.330 | 120,800 | +0.24(+2.64%) |
Nov 11, 2004 | 8.900 | 9.150 | 8.850 | 9.090 | 813,300 | +0.19(+2.13%) |
Nov 10, 2004 | 9.280 | 9.400 | 8.740 | 8.900 | 312,400 | -0.51(-5.42%) |
Nov 09, 2004 | 9.180 | 9.500 | 8.950 | 9.410 | 151,900 | -0.05(-0.53%) |
Nov 08, 2004 | 9.290 | 9.500 | 9.110 | 9.460 | 259,800 | +0.28(+3.05%) |
Nov 05, 2004 | 9.290 | 9.430 | 9.030 | 9.180 | 68,500 | -0.06(-0.65%) |
Nov 04, 2004 | 9.300 | 9.480 | 9.120 | 9.240 | 101,200 | -0.08(-0.86%) |
Nov 03, 2004 | 9.500 | 9.970 | 9.260 | 9.320 | 45,400 | -0.23(-2.41%) |
Nov 02, 2004 | 9.940 | 10.00 | 9.540 | 9.550 | 44,900 | -0.20(-2.05%) |
Nov 01, 2004 | 9.910 | 10.17 | 9.750 | 9.750 | 139,100 | -0.11(-1.12%) |
Oct 29, 2004 | 9.980 | 10.00 | 9.540 | 9.860 | 103,200 | +0.08(+0.82%) |
Oct 28, 2004 | 9.960 | 10.30 | 9.330 | 9.780 | 113,900 | -0.42(-4.12%) |
Oct 27, 2004 | 10.77 | 10.77 | 10.01 | 10.20 | 260,100 | -0.45(-4.23%) |
Oct 26, 2004 | 10.03 | 10.70 | 9.900 | 10.65 | 343,100 | +0.70(+7.04%) |
Oct 25, 2004 | 9.530 | 10.40 | 9.440 | 9.950 | 892,100 | +0.50(+5.29%) |
Oct 22, 2004 | 9.500 | 9.530 | 9.350 | 9.450 | 320,100 | -0.05(-0.53%) |
Oct 21, 2004 | 9.555 | 9.650 | 9.410 | 9.500 | 461,500 | +0.00(+0.00%) |
Oct 20, 2004 | 9.450 | 9.500 | 9.250 | 9.500 | 144,000 | +0.05(+0.53%) |
Oct 19, 2004 | 9.400 | 9.500 | 9.370 | 9.450 | 15,300 | -0.02(-0.21%) |
Oct 18, 2004 | 9.310 | 9.500 | 9.260 | 9.470 | 14,100 | +0.16(+1.72%) |
Oct 15, 2004 | 9.310 | 9.500 | 9.270 | 9.310 | 11,800 | -0.09(-0.96%) |
Oct 14, 2004 | 9.610 | 9.750 | 9.350 | 9.400 | 66,200 | -0.26(-2.69%) |
Oct 13, 2004 | 9.910 | 10.02 | 9.620 | 9.660 | 5,500 | -0.25(-2.52%) |
Oct 12, 2004 | 10.28 | 10.28 | 9.680 | 9.910 | 12,600 | -0.22(-2.17%) |
Oct 11, 2004 | 9.980 | 10.30 | 9.610 | 10.13 | 28,000 | +0.17(+1.71%) |
Oct 08, 2004 | 10.41 | 10.50 | 9.950 | 9.960 | 63,900 | -0.46(-4.41%) |
Oct 07, 2004 | 10.85 | 11.05 | 10.25 | 10.42 | 22,300 | -0.48(-4.40%) |
Oct 06, 2004 | 11.05 | 11.05 | 10.86 | 10.90 | 45,800 | -0.42(-3.71%) |
Oct 05, 2004 | 11.10 | 11.60 | 11.00 | 11.32 | 95,800 | +0.24(+2.17%) |
Oct 04, 2004 | 11.15 | 11.15 | 10.95 | 11.08 | 43,600 | +0.03(+0.27%) |