Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.15 | 10.15 | 10.03 | 10.06 | 864,286 | -0.12(-1.23%) |
Dec 30, 2004 | 10.15 | 10.21 | 10.15 | 10.18 | 1,228,545 | +0.00(+0.00%) |
Dec 29, 2004 | 10.09 | 10.22 | 10.09 | 10.18 | 1,498,152 | -0.03(-0.28%) |
Dec 28, 2004 | 10.05 | 10.21 | 9.993 | 10.21 | 1,367,074 | +0.24(+2.36%) |
Dec 27, 2004 | 10.09 | 10.13 | 9.898 | 9.978 | 1,593,080 | -0.10(-1.01%) |
Dec 23, 2004 | 10.05 | 10.15 | 10.04 | 10.08 | 1,060,489 | -0.01(-0.07%) |
Dec 22, 2004 | 10.04 | 10.12 | 9.969 | 10.09 | 981,291 | +0.08(+0.80%) |
Dec 21, 2004 | 9.902 | 10.12 | 9.902 | 10.01 | 1,629,782 | +0.11(+1.06%) |
Dec 20, 2004 | 9.931 | 9.955 | 9.830 | 9.902 | 1,128,926 | +0.04(+0.39%) |
Dec 17, 2004 | 9.915 | 9.965 | 9.844 | 9.864 | 1,422,816 | +0.05(+0.54%) |
Dec 16, 2004 | 9.880 | 9.900 | 9.753 | 9.811 | 954,523 | -0.07(-0.70%) |
Dec 15, 2004 | 9.936 | 9.965 | 9.790 | 9.880 | 976,048 | -0.09(-0.87%) |
Dec 14, 2004 | 9.752 | 9.973 | 9.737 | 9.967 | 1,270,766 | +0.19(+1.96%) |
Dec 13, 2004 | 9.639 | 9.777 | 9.621 | 9.775 | 735,140 | +0.14(+1.41%) |
Dec 10, 2004 | 9.786 | 9.786 | 9.576 | 9.639 | 867,046 | -0.17(-1.74%) |
Dec 09, 2004 | 9.857 | 9.884 | 9.700 | 9.810 | 1,073,183 | -0.06(-0.57%) |
Dec 08, 2004 | 9.670 | 9.929 | 9.612 | 9.866 | 1,102,986 | +0.25(+2.62%) |
Dec 07, 2004 | 9.808 | 9.904 | 9.608 | 9.614 | 1,149,898 | -0.20(-2.07%) |
Dec 06, 2004 | 9.898 | 10.00 | 9.813 | 9.817 | 1,315,195 | -0.07(-0.71%) |
Dec 03, 2004 | 9.724 | 9.942 | 9.676 | 9.888 | 2,196,590 | +0.12(+1.26%) |
Dec 02, 2004 | 9.875 | 9.886 | 9.712 | 9.764 | 1,361,279 | -0.11(-1.10%) |
Dec 01, 2004 | 9.660 | 9.975 | 9.647 | 9.873 | 1,991,557 | +0.13(+1.38%) |
Nov 30, 2004 | 9.621 | 9.748 | 9.563 | 9.739 | 1,422,816 | +0.10(+1.01%) |
Nov 29, 2004 | 9.578 | 9.666 | 9.540 | 9.641 | 1,163,144 | +0.07(+0.76%) |
Nov 26, 2004 | 9.679 | 9.692 | 9.565 | 9.569 | 360,395 | -0.10(-1.03%) |
Nov 24, 2004 | 9.610 | 9.717 | 9.590 | 9.668 | 1,066,836 | +0.11(+1.12%) |
Nov 23, 2004 | 9.476 | 9.578 | 9.386 | 9.561 | 1,202,054 | +0.03(+0.36%) |
Nov 22, 2004 | 9.369 | 9.552 | 9.331 | 9.527 | 1,598,047 | +0.15(+1.58%) |
Nov 19, 2004 | 9.503 | 9.532 | 9.300 | 9.378 | 1,346,929 | -0.11(-1.20%) |
Nov 18, 2004 | 9.478 | 9.543 | 9.453 | 9.493 | 979,359 | -0.00(-0.02%) |
Nov 17, 2004 | 9.295 | 9.616 | 9.295 | 9.494 | 1,284,012 | +0.16(+1.67%) |
Nov 16, 2004 | 9.395 | 9.442 | 9.286 | 9.339 | 2,024,947 | -0.10(-1.02%) |
Nov 15, 2004 | 9.603 | 9.628 | 9.362 | 9.435 | 2,626,802 | -0.44(-4.44%) |
Nov 12, 2004 | 9.869 | 9.873 | 9.699 | 9.873 | 1,729,401 | -0.10(-1.02%) |
Nov 11, 2004 | 9.884 | 10.01 | 9.830 | 9.975 | 1,403,776 | +0.11(+1.06%) |
Nov 10, 2004 | 9.895 | 9.938 | 9.813 | 9.869 | 1,491,529 | -0.02(-0.20%) |
Nov 09, 2004 | 9.965 | 9.965 | 9.819 | 9.889 | 1,686,904 | -0.05(-0.46%) |
Nov 08, 2004 | 9.964 | 9.965 | 9.835 | 9.935 | 1,445,445 | -0.01(-0.05%) |
Nov 05, 2004 | 9.875 | 10.03 | 9.864 | 9.940 | 1,584,525 | +0.10(+0.99%) |
Nov 04, 2004 | 9.712 | 9.888 | 9.692 | 9.842 | 2,312,767 | +0.15(+1.55%) |
Nov 03, 2004 | 9.538 | 9.695 | 9.538 | 9.692 | 1,812,463 | +0.20(+2.16%) |
Nov 02, 2004 | 9.478 | 9.632 | 9.400 | 9.487 | 2,989,405 | -0.20(-2.06%) |
Nov 01, 2004 | 9.712 | 9.846 | 9.614 | 9.686 | 1,773,002 | -0.09(-0.89%) |
Oct 29, 2004 | 9.650 | 9.835 | 9.561 | 9.773 | 1,637,232 | +0.06(+0.63%) |
Oct 28, 2004 | 9.703 | 9.761 | 9.592 | 9.712 | 1,450,964 | -0.04(-0.45%) |
Oct 27, 2004 | 9.793 | 9.830 | 9.503 | 9.755 | 2,628,734 | -0.05(-0.48%) |
Oct 26, 2004 | 9.473 | 9.828 | 9.467 | 9.802 | 3,008,722 | +0.32(+3.36%) |
Oct 25, 2004 | 9.409 | 9.509 | 9.291 | 9.483 | 1,640,268 | +0.10(+1.04%) |
Oct 22, 2004 | 9.400 | 9.625 | 9.362 | 9.386 | 2,656,881 | -0.09(-0.90%) |
Oct 21, 2004 | 9.040 | 9.569 | 9.023 | 9.471 | 3,867,214 | +0.33(+3.63%) |
Oct 20, 2004 | 8.775 | 9.152 | 8.768 | 9.139 | 7,594,244 | +0.68(+8.08%) |
Oct 19, 2004 | 8.690 | 8.708 | 8.382 | 8.456 | 1,829,572 | -0.25(-2.89%) |
Oct 18, 2004 | 8.563 | 8.751 | 8.530 | 8.708 | 1,324,301 | +0.14(+1.61%) |
Oct 15, 2004 | 8.355 | 8.639 | 8.353 | 8.570 | 1,765,551 | +0.21(+2.54%) |
Oct 14, 2004 | 8.355 | 8.487 | 8.353 | 8.358 | 980,739 | +0.03(+0.41%) |
Oct 13, 2004 | 8.362 | 8.487 | 8.257 | 8.324 | 1,260,556 | -0.09(-1.06%) |
Oct 12, 2004 | 8.463 | 8.465 | 8.318 | 8.413 | 1,091,396 | -0.06(-0.71%) |
Oct 11, 2004 | 8.514 | 8.550 | 8.443 | 8.472 | 782,880 | -0.01(-0.15%) |
Oct 08, 2004 | 8.480 | 8.552 | 8.431 | 8.485 | 1,104,918 | +0.02(+0.19%) |
Oct 07, 2004 | 8.576 | 8.616 | 8.460 | 8.469 | 858,767 | -0.14(-1.62%) |
Oct 06, 2004 | 8.665 | 8.695 | 8.588 | 8.608 | 1,616,812 | -0.05(-0.54%) |
Oct 05, 2004 | 8.592 | 8.742 | 8.578 | 8.655 | 1,851,372 | +0.08(+0.93%) |
Oct 04, 2004 | 8.601 | 8.712 | 8.554 | 8.576 | 1,151,554 | -0.05(-0.63%) |