Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.08 | 10.08 | 9.965 | 9.990 | 870,331 | -0.12(-1.23%) |
Dec 30, 2004 | 10.08 | 10.14 | 10.08 | 10.11 | 1,237,137 | +0.00(+0.00%) |
Dec 29, 2004 | 10.02 | 10.15 | 10.02 | 10.11 | 1,508,630 | -0.03(-0.28%) |
Dec 28, 2004 | 9.979 | 10.14 | 9.923 | 10.14 | 1,376,635 | +0.23(+2.36%) |
Dec 27, 2004 | 10.02 | 10.06 | 9.830 | 9.909 | 1,604,222 | -0.10(-1.01%) |
Dec 23, 2004 | 9.977 | 10.08 | 9.968 | 10.01 | 1,067,906 | -0.01(-0.07%) |
Dec 22, 2004 | 9.974 | 10.05 | 9.900 | 10.02 | 988,154 | +0.08(+0.80%) |
Dec 21, 2004 | 9.833 | 10.05 | 9.833 | 9.938 | 1,641,180 | +0.10(+1.06%) |
Dec 20, 2004 | 9.862 | 9.885 | 9.761 | 9.833 | 1,136,821 | +0.04(+0.39%) |
Dec 17, 2004 | 9.846 | 9.896 | 9.776 | 9.795 | 1,432,767 | +0.05(+0.54%) |
Dec 16, 2004 | 9.812 | 9.831 | 9.686 | 9.743 | 961,199 | -0.07(-0.70%) |
Dec 15, 2004 | 9.867 | 9.896 | 9.722 | 9.812 | 982,874 | -0.09(-0.87%) |
Dec 14, 2004 | 9.684 | 9.903 | 9.670 | 9.898 | 1,279,653 | +0.19(+1.96%) |
Dec 13, 2004 | 9.572 | 9.709 | 9.554 | 9.707 | 740,281 | +0.13(+1.41%) |
Dec 10, 2004 | 9.718 | 9.718 | 9.509 | 9.572 | 873,110 | -0.17(-1.74%) |
Dec 09, 2004 | 9.788 | 9.815 | 9.632 | 9.741 | 1,080,689 | -0.06(-0.57%) |
Dec 08, 2004 | 9.603 | 9.860 | 9.545 | 9.797 | 1,110,700 | +0.25(+2.62%) |
Dec 07, 2004 | 9.740 | 9.835 | 9.542 | 9.547 | 1,157,940 | -0.20(-2.07%) |
Dec 06, 2004 | 9.830 | 9.934 | 9.745 | 9.749 | 1,324,393 | -0.07(-0.71%) |
Dec 03, 2004 | 9.657 | 9.873 | 9.608 | 9.819 | 2,211,953 | +0.12(+1.26%) |
Dec 02, 2004 | 9.806 | 9.817 | 9.644 | 9.697 | 1,370,799 | -0.11(-1.10%) |
Dec 01, 2004 | 9.593 | 9.905 | 9.580 | 9.804 | 2,005,485 | +0.13(+1.38%) |
Nov 30, 2004 | 9.554 | 9.680 | 9.497 | 9.671 | 1,432,767 | +0.10(+1.01%) |
Nov 29, 2004 | 9.511 | 9.599 | 9.473 | 9.574 | 1,171,279 | +0.07(+0.76%) |
Nov 26, 2004 | 9.612 | 9.625 | 9.499 | 9.502 | 362,915 | -0.10(-1.03%) |
Nov 24, 2004 | 9.544 | 9.650 | 9.524 | 9.601 | 1,074,298 | +0.11(+1.12%) |
Nov 23, 2004 | 9.410 | 9.511 | 9.320 | 9.495 | 1,210,460 | +0.03(+0.36%) |
Nov 22, 2004 | 9.304 | 9.486 | 9.266 | 9.461 | 1,609,223 | +0.15(+1.58%) |
Nov 19, 2004 | 9.437 | 9.466 | 9.236 | 9.313 | 1,356,349 | -0.11(-1.20%) |
Nov 18, 2004 | 9.412 | 9.477 | 9.387 | 9.427 | 986,208 | -0.00(-0.02%) |
Nov 17, 2004 | 9.230 | 9.549 | 9.230 | 9.428 | 1,292,992 | +0.15(+1.67%) |
Nov 16, 2004 | 9.329 | 9.376 | 9.221 | 9.274 | 2,039,109 | -0.10(-1.02%) |
Nov 15, 2004 | 9.536 | 9.562 | 9.297 | 9.369 | 2,645,173 | -0.44(-4.44%) |
Nov 12, 2004 | 9.801 | 9.804 | 9.632 | 9.804 | 1,741,496 | -0.10(-1.02%) |
Nov 11, 2004 | 9.815 | 9.941 | 9.761 | 9.905 | 1,413,593 | +0.10(+1.06%) |
Nov 10, 2004 | 9.826 | 9.869 | 9.745 | 9.801 | 1,501,960 | -0.02(-0.20%) |
Nov 09, 2004 | 9.896 | 9.896 | 9.750 | 9.821 | 1,698,702 | -0.04(-0.46%) |
Nov 08, 2004 | 9.894 | 9.896 | 9.767 | 9.866 | 1,455,554 | -0.01(-0.05%) |
Nov 05, 2004 | 9.806 | 9.963 | 9.795 | 9.871 | 1,595,607 | +0.10(+0.99%) |
Nov 04, 2004 | 9.644 | 9.819 | 9.625 | 9.774 | 2,328,942 | +0.15(+1.55%) |
Nov 03, 2004 | 9.472 | 9.628 | 9.472 | 9.625 | 1,825,139 | +0.20(+2.16%) |
Nov 02, 2004 | 9.412 | 9.565 | 9.335 | 9.421 | 3,010,313 | -0.20(-2.06%) |
Nov 01, 2004 | 9.644 | 9.777 | 9.547 | 9.619 | 1,785,402 | -0.09(-0.89%) |
Oct 29, 2004 | 9.583 | 9.767 | 9.495 | 9.706 | 1,648,683 | +0.06(+0.63%) |
Oct 28, 2004 | 9.635 | 9.693 | 9.526 | 9.644 | 1,461,111 | -0.04(-0.45%) |
Oct 27, 2004 | 9.725 | 9.761 | 9.437 | 9.688 | 2,647,119 | -0.05(-0.48%) |
Oct 26, 2004 | 9.407 | 9.759 | 9.401 | 9.734 | 3,029,764 | +0.32(+3.36%) |
Oct 25, 2004 | 9.344 | 9.443 | 9.227 | 9.418 | 1,651,740 | +0.10(+1.04%) |
Oct 22, 2004 | 9.335 | 9.558 | 9.297 | 9.320 | 2,675,463 | -0.08(-0.90%) |
Oct 21, 2004 | 8.977 | 9.502 | 8.961 | 9.405 | 3,894,260 | +0.33(+3.63%) |
Oct 20, 2004 | 8.714 | 9.088 | 8.707 | 9.076 | 7,647,356 | +0.68(+8.08%) |
Oct 19, 2004 | 8.630 | 8.648 | 8.324 | 8.397 | 1,842,368 | -0.25(-2.89%) |
Oct 18, 2004 | 8.504 | 8.691 | 8.471 | 8.648 | 1,333,563 | +0.14(+1.61%) |
Oct 15, 2004 | 8.297 | 8.579 | 8.295 | 8.511 | 1,777,899 | +0.21(+2.54%) |
Oct 14, 2004 | 8.297 | 8.428 | 8.295 | 8.300 | 987,598 | +0.03(+0.41%) |
Oct 13, 2004 | 8.304 | 8.428 | 8.199 | 8.266 | 1,269,372 | -0.09(-1.06%) |
Oct 12, 2004 | 8.405 | 8.406 | 8.261 | 8.354 | 1,099,029 | -0.06(-0.71%) |
Oct 11, 2004 | 8.455 | 8.491 | 8.385 | 8.414 | 788,355 | -0.01(-0.15%) |
Oct 08, 2004 | 8.421 | 8.493 | 8.372 | 8.426 | 1,112,645 | +0.02(+0.19%) |
Oct 07, 2004 | 8.516 | 8.556 | 8.401 | 8.410 | 864,773 | -0.14(-1.62%) |
Oct 06, 2004 | 8.604 | 8.635 | 8.529 | 8.549 | 1,628,119 | -0.05(-0.54%) |
Oct 05, 2004 | 8.532 | 8.682 | 8.518 | 8.595 | 1,864,321 | +0.08(+0.93%) |
Oct 04, 2004 | 8.541 | 8.651 | 8.495 | 8.516 | 1,159,608 | -0.05(-0.63%) |