Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.821 | 9.873 | 9.768 | 9.788 | 2,171,922 | -0.09(-0.90%) |
Dec 30, 2004 | 9.970 | 9.986 | 9.864 | 9.877 | 1,748,148 | -0.09(-0.91%) |
Dec 29, 2004 | 9.930 | 9.997 | 9.902 | 9.968 | 1,315,383 | +0.03(+0.27%) |
Dec 28, 2004 | 9.724 | 9.955 | 9.721 | 9.942 | 2,246,560 | +0.14(+1.48%) |
Dec 27, 2004 | 9.888 | 9.899 | 9.724 | 9.797 | 2,225,427 | -0.08(-0.79%) |
Dec 23, 2004 | 9.830 | 9.933 | 9.777 | 9.875 | 1,762,087 | +0.06(+0.66%) |
Dec 22, 2004 | 9.590 | 9.846 | 9.581 | 9.810 | 3,603,084 | +0.09(+0.92%) |
Dec 21, 2004 | 9.730 | 9.768 | 9.599 | 9.721 | 2,819,834 | +0.01(+0.07%) |
Dec 20, 2004 | 9.692 | 9.830 | 9.641 | 9.715 | 3,569,362 | +0.01(+0.09%) |
Dec 17, 2004 | 9.848 | 9.966 | 9.706 | 9.706 | 6,202,825 | -0.07(-0.73%) |
Dec 16, 2004 | 9.882 | 9.953 | 9.739 | 9.777 | 3,362,084 | -0.10(-1.01%) |
Dec 15, 2004 | 9.837 | 9.997 | 9.806 | 9.877 | 4,687,583 | +0.03(+0.34%) |
Dec 14, 2004 | 9.719 | 9.848 | 9.686 | 9.844 | 3,134,348 | +0.13(+1.33%) |
Dec 13, 2004 | 9.677 | 9.750 | 9.662 | 9.715 | 3,339,153 | +0.06(+0.65%) |
Dec 10, 2004 | 9.555 | 9.737 | 9.523 | 9.652 | 3,098,602 | +0.04(+0.42%) |
Dec 09, 2004 | 9.503 | 9.692 | 9.452 | 9.612 | 2,925,946 | +0.10(+1.00%) |
Dec 08, 2004 | 9.604 | 9.644 | 9.463 | 9.517 | 3,545,306 | -0.05(-0.51%) |
Dec 07, 2004 | 9.677 | 9.717 | 9.461 | 9.566 | 3,395,131 | -0.10(-1.04%) |
Dec 06, 2004 | 9.497 | 9.675 | 9.437 | 9.666 | 3,992,460 | +0.13(+1.35%) |
Dec 03, 2004 | 9.618 | 9.630 | 9.481 | 9.537 | 3,835,541 | -0.07(-0.69%) |
Dec 02, 2004 | 9.490 | 9.664 | 9.406 | 9.604 | 3,623,991 | +0.10(+1.01%) |
Dec 01, 2004 | 9.383 | 9.586 | 9.232 | 9.508 | 5,747,578 | +0.20(+2.17%) |
Nov 30, 2004 | 9.426 | 9.519 | 9.277 | 9.306 | 5,421,599 | -0.18(-1.90%) |
Nov 29, 2004 | 9.579 | 9.652 | 9.408 | 9.486 | 3,201,792 | -0.08(-0.84%) |
Nov 26, 2004 | 9.606 | 9.630 | 9.566 | 9.566 | 828,437 | -0.03(-0.32%) |
Nov 24, 2004 | 9.660 | 9.717 | 9.579 | 9.597 | 2,829,051 | -0.02(-0.21%) |
Nov 23, 2004 | 9.597 | 9.646 | 9.577 | 9.617 | 2,797,128 | -0.00(-0.02%) |
Nov 22, 2004 | 9.648 | 9.741 | 9.606 | 9.619 | 2,346,826 | -0.04(-0.46%) |
Nov 19, 2004 | 9.670 | 9.784 | 9.450 | 9.664 | 4,163,318 | +0.00(+0.00%) |
Nov 18, 2004 | 9.773 | 9.886 | 9.350 | 9.664 | 7,707,951 | -0.02(-0.22%) |
Nov 17, 2004 | 9.708 | 9.804 | 9.648 | 9.685 | 5,445,654 | -0.01(-0.12%) |
Nov 16, 2004 | 9.806 | 9.808 | 9.688 | 9.697 | 2,968,435 | -0.10(-0.98%) |
Nov 15, 2004 | 9.675 | 9.844 | 9.652 | 9.793 | 3,588,920 | +0.12(+1.27%) |
Nov 12, 2004 | 9.595 | 9.684 | 9.559 | 9.670 | 2,392,239 | +0.02(+0.21%) |
Nov 11, 2004 | 9.572 | 9.753 | 9.563 | 9.650 | 3,127,378 | +0.10(+1.02%) |
Nov 10, 2004 | 9.726 | 9.739 | 9.537 | 9.552 | 4,016,740 | -0.18(-1.89%) |
Nov 09, 2004 | 9.757 | 9.859 | 9.655 | 9.737 | 4,373,519 | -0.02(-0.19%) |
Nov 08, 2004 | 9.619 | 9.801 | 9.608 | 9.755 | 5,267,602 | +0.16(+1.67%) |
Nov 05, 2004 | 9.964 | 9.977 | 9.457 | 9.595 | 13,902,009 | -0.67(-6.56%) |
Nov 04, 2004 | 10.18 | 10.33 | 10.08 | 10.27 | 2,722,939 | +0.14(+1.38%) |
Nov 03, 2004 | 10.10 | 10.21 | 9.855 | 10.13 | 4,719,282 | +0.05(+0.49%) |
Nov 02, 2004 | 10.15 | 10.26 | 10.05 | 10.08 | 2,415,619 | -0.10(-0.94%) |
Nov 01, 2004 | 10.05 | 10.29 | 10.05 | 10.18 | 2,870,192 | +0.09(+0.86%) |
Oct 29, 2004 | 10.11 | 10.23 | 10.02 | 10.09 | 2,979,002 | -0.09(-0.90%) |
Oct 28, 2004 | 10.05 | 10.23 | 10.01 | 10.18 | 2,542,639 | +0.12(+1.16%) |
Oct 27, 2004 | 9.759 | 10.12 | 9.697 | 10.06 | 4,108,239 | +0.33(+3.35%) |
Oct 26, 2004 | 9.717 | 9.857 | 9.644 | 9.737 | 3,384,790 | -0.01(-0.09%) |
Oct 25, 2004 | 9.833 | 9.888 | 9.652 | 9.746 | 3,115,014 | -0.14(-1.37%) |
Oct 22, 2004 | 10.10 | 10.12 | 9.882 | 9.882 | 2,773,073 | -0.15(-1.49%) |
Oct 21, 2004 | 10.01 | 10.12 | 9.957 | 10.03 | 3,762,476 | -0.02(-0.22%) |
Oct 20, 2004 | 9.884 | 10.10 | 9.853 | 10.05 | 3,035,205 | -0.01(-0.11%) |
Oct 19, 2004 | 10.21 | 10.34 | 10.03 | 10.06 | 3,418,512 | -0.14(-1.39%) |
Oct 18, 2004 | 9.977 | 10.23 | 9.933 | 10.21 | 2,606,935 | +0.21(+2.14%) |
Oct 15, 2004 | 10.11 | 10.18 | 9.986 | 9.993 | 4,222,220 | -0.07(-0.71%) |
Oct 14, 2004 | 9.913 | 10.09 | 9.899 | 10.06 | 4,754,578 | +0.15(+1.50%) |
Oct 13, 2004 | 9.884 | 9.977 | 9.862 | 9.915 | 2,887,952 | +0.07(+0.68%) |
Oct 12, 2004 | 9.710 | 9.919 | 9.690 | 9.848 | 2,446,868 | +0.04(+0.41%) |
Oct 11, 2004 | 9.833 | 9.906 | 9.730 | 9.808 | 2,861,874 | +0.04(+0.41%) |
Oct 08, 2004 | 9.986 | 10.00 | 9.739 | 9.768 | 5,451,499 | -0.31(-3.07%) |
Oct 07, 2004 | 10.28 | 10.29 | 10.06 | 10.08 | 4,117,681 | -0.20(-1.99%) |
Oct 06, 2004 | 10.21 | 10.28 | 10.16 | 10.28 | 3,255,522 | +0.10(+1.00%) |
Oct 05, 2004 | 10.23 | 10.32 | 10.13 | 10.18 | 4,468,615 | -0.02(-0.17%) |
Oct 04, 2004 | 10.45 | 10.48 | 10.16 | 10.20 | 5,101,240 | -0.19(-1.86%) |