Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.03 | 12.03 | 11.65 | 11.90 | 271,138 | +0.14(+1.21%) |
Dec 30, 2004 | 12.30 | 12.30 | 11.70 | 11.76 | 269,785 | -0.19(-1.60%) |
Dec 29, 2004 | 12.07 | 12.07 | 11.89 | 11.95 | 303,846 | +0.00(+0.00%) |
Dec 28, 2004 | 11.57 | 11.95 | 11.53 | 11.95 | 298,432 | +0.30(+2.55%) |
Dec 27, 2004 | 12.41 | 12.41 | 11.53 | 11.65 | 385,954 | -0.41(-3.42%) |
Dec 23, 2004 | 12.48 | 12.54 | 12.02 | 12.06 | 481,372 | -0.00(-0.04%) |
Dec 22, 2004 | 11.85 | 12.25 | 11.69 | 12.07 | 491,748 | +0.48(+4.17%) |
Dec 21, 2004 | 11.46 | 11.84 | 11.34 | 11.58 | 400,842 | +0.38(+3.36%) |
Dec 20, 2004 | 10.98 | 11.44 | 10.98 | 11.21 | 322,794 | +0.15(+1.32%) |
Dec 17, 2004 | 11.07 | 11.20 | 10.91 | 11.06 | 326,178 | -0.16(-1.38%) |
Dec 16, 2004 | 11.08 | 11.34 | 10.88 | 11.22 | 294,372 | +0.07(+0.64%) |
Dec 15, 2004 | 11.44 | 11.44 | 11.09 | 11.14 | 266,852 | -0.06(-0.51%) |
Dec 14, 2004 | 11.52 | 11.53 | 11.11 | 11.20 | 309,260 | -0.01(-0.08%) |
Dec 13, 2004 | 11.42 | 11.47 | 11.08 | 11.21 | 324,599 | +0.28(+2.55%) |
Dec 10, 2004 | 10.82 | 10.97 | 10.60 | 10.93 | 262,566 | +0.23(+2.15%) |
Dec 09, 2004 | 11.27 | 11.27 | 10.51 | 10.70 | 493,553 | -0.47(-4.21%) |
Dec 08, 2004 | 11.30 | 11.61 | 11.06 | 11.17 | 643,784 | +0.14(+1.29%) |
Dec 07, 2004 | 11.11 | 11.98 | 10.97 | 11.03 | 1,255,763 | +0.05(+0.48%) |
Dec 06, 2004 | 10.91 | 11.30 | 10.54 | 10.98 | 760,405 | +0.61(+5.86%) |
Dec 03, 2004 | 10.92 | 10.93 | 10.24 | 10.37 | 488,816 | -0.27(-2.54%) |
Dec 02, 2004 | 10.64 | 10.77 | 10.50 | 10.64 | 761,984 | +0.22(+2.13%) |
Dec 01, 2004 | 10.17 | 10.57 | 9.842 | 10.42 | 981,467 | +0.68(+7.01%) |
Nov 30, 2004 | 9.327 | 9.873 | 9.154 | 9.735 | 607,241 | +0.52(+5.68%) |
Nov 29, 2004 | 9.239 | 9.518 | 9.186 | 9.212 | 728,599 | +0.09(+1.02%) |
Nov 26, 2004 | 9.123 | 9.154 | 8.880 | 9.119 | 81,431 | +0.03(+0.34%) |
Nov 24, 2004 | 8.968 | 9.101 | 8.671 | 9.088 | 431,069 | +0.46(+5.29%) |
Nov 23, 2004 | 8.822 | 9.438 | 8.250 | 8.631 | 593,933 | -0.01(-0.15%) |
Nov 22, 2004 | 8.294 | 8.645 | 8.201 | 8.645 | 406,256 | +0.54(+6.62%) |
Nov 19, 2004 | 8.051 | 8.303 | 7.958 | 8.108 | 143,464 | -0.10(-1.24%) |
Nov 18, 2004 | 8.357 | 8.357 | 8.086 | 8.210 | 100,605 | -0.10(-1.17%) |
Nov 17, 2004 | 8.237 | 8.565 | 7.904 | 8.308 | 115,042 | -0.01(-0.11%) |
Nov 16, 2004 | 8.361 | 8.512 | 8.317 | 8.317 | 35,866 | -0.24(-2.85%) |
Nov 15, 2004 | 8.467 | 8.587 | 8.467 | 8.560 | 94,063 | +0.12(+1.36%) |
Nov 12, 2004 | 8.423 | 8.600 | 8.423 | 8.445 | 99,703 | -0.14(-1.65%) |
Nov 11, 2004 | 8.467 | 8.596 | 8.245 | 8.587 | 73,311 | +0.18(+2.11%) |
Nov 10, 2004 | 8.210 | 8.423 | 8.188 | 8.410 | 49,851 | +0.23(+2.87%) |
Nov 09, 2004 | 8.268 | 8.432 | 7.891 | 8.175 | 115,718 | -0.21(-2.54%) |
Nov 08, 2004 | 8.153 | 8.405 | 8.153 | 8.388 | 29,324 | +0.12(+1.50%) |
Nov 05, 2004 | 8.286 | 8.556 | 8.157 | 8.263 | 74,890 | -0.16(-1.89%) |
Nov 04, 2004 | 8.450 | 8.467 | 8.294 | 8.423 | 181,134 | +0.00(+0.00%) |
Nov 03, 2004 | 8.427 | 8.534 | 8.379 | 8.423 | 113,688 | +0.06(+0.74%) |
Nov 02, 2004 | 8.135 | 8.498 | 8.104 | 8.361 | 433,776 | +0.08(+1.02%) |
Nov 01, 2004 | 7.971 | 8.277 | 7.918 | 8.277 | 213,166 | +0.26(+3.29%) |
Oct 29, 2004 | 8.042 | 8.130 | 7.966 | 8.013 | 182,262 | -0.06(-0.80%) |
Oct 28, 2004 | 7.767 | 8.091 | 7.674 | 8.077 | 119,553 | +0.21(+2.65%) |
Oct 27, 2004 | 7.785 | 7.869 | 7.714 | 7.869 | 102,410 | +0.12(+1.60%) |
Oct 26, 2004 | 7.541 | 7.745 | 7.541 | 7.745 | 250,385 | +0.03(+0.40%) |
Oct 25, 2004 | 7.692 | 7.891 | 7.501 | 7.714 | 97,672 | +0.20(+2.65%) |
Oct 22, 2004 | 7.692 | 7.692 | 7.514 | 7.514 | 204,820 | -0.11(-1.45%) |
Oct 21, 2004 | 7.483 | 7.625 | 7.403 | 7.625 | 40,151 | +0.14(+1.84%) |
Oct 20, 2004 | 7.288 | 7.554 | 7.288 | 7.488 | 138,952 | +0.04(+0.48%) |
Oct 19, 2004 | 7.913 | 7.913 | 7.341 | 7.452 | 61,355 | -0.21(-2.78%) |
Oct 18, 2004 | 7.913 | 7.913 | 7.665 | 7.665 | 43,986 | -0.16(-2.07%) |
Oct 15, 2004 | 7.647 | 7.900 | 7.638 | 7.827 | 94,740 | +0.20(+2.65%) |
Oct 14, 2004 | 7.614 | 7.669 | 7.528 | 7.625 | 61,130 | -0.01(-0.12%) |
Oct 13, 2004 | 7.470 | 7.634 | 7.363 | 7.634 | 41,279 | +0.27(+3.61%) |
Oct 12, 2004 | 7.492 | 7.598 | 7.293 | 7.368 | 45,791 | -0.05(-0.66%) |
Oct 11, 2004 | 7.559 | 7.665 | 7.372 | 7.417 | 105,116 | -0.18(-2.39%) |
Oct 08, 2004 | 7.488 | 7.727 | 7.457 | 7.598 | 89,326 | -0.16(-2.11%) |
Oct 07, 2004 | 7.629 | 7.825 | 7.629 | 7.762 | 18,271 | -0.06(-0.74%) |
Oct 06, 2004 | 7.536 | 7.820 | 7.528 | 7.820 | 94,966 | +0.28(+3.76%) |
Oct 05, 2004 | 7.621 | 7.749 | 7.479 | 7.536 | 216,549 | +0.07(+0.89%) |
Oct 04, 2004 | 7.199 | 7.550 | 7.191 | 7.470 | 284,221 | +0.29(+4.08%) |