Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.35 | 10.42 | 10.30 | 10.33 | 523,638 | -0.04(-0.41%) |
Dec 30, 2004 | 10.26 | 10.43 | 10.26 | 10.38 | 778,369 | +0.10(+0.93%) |
Dec 29, 2004 | 10.32 | 10.33 | 10.22 | 10.28 | 382,996 | +0.02(+0.15%) |
Dec 28, 2004 | 10.29 | 10.30 | 10.15 | 10.27 | 1,070,679 | -0.03(-0.28%) |
Dec 27, 2004 | 10.22 | 10.37 | 10.19 | 10.29 | 585,745 | +0.06(+0.63%) |
Dec 23, 2004 | 10.22 | 10.27 | 10.21 | 10.23 | 403,023 | +0.02(+0.15%) |
Dec 22, 2004 | 10.23 | 10.41 | 10.20 | 10.21 | 795,246 | -0.02(-0.17%) |
Dec 21, 2004 | 10.17 | 10.30 | 10.16 | 10.23 | 1,043,226 | +0.03(+0.26%) |
Dec 20, 2004 | 10.28 | 10.28 | 10.17 | 10.21 | 2,399,015 | -0.42(-3.95%) |
Dec 17, 2004 | 10.43 | 10.63 | 10.37 | 10.63 | 1,617,495 | +0.19(+1.85%) |
Dec 16, 2004 | 10.40 | 10.55 | 10.35 | 10.43 | 738,989 | +0.03(+0.32%) |
Dec 15, 2004 | 10.30 | 10.40 | 10.29 | 10.40 | 1,068,654 | -0.04(-0.34%) |
Dec 14, 2004 | 10.25 | 10.44 | 10.25 | 10.43 | 878,281 | +0.14(+1.38%) |
Dec 13, 2004 | 10.23 | 10.34 | 10.21 | 10.29 | 430,252 | +0.06(+0.56%) |
Dec 10, 2004 | 10.18 | 10.27 | 10.16 | 10.23 | 426,201 | +0.01(+0.13%) |
Dec 09, 2004 | 10.20 | 10.23 | 10.15 | 10.22 | 831,025 | +0.01(+0.11%) |
Dec 08, 2004 | 10.13 | 10.24 | 10.13 | 10.21 | 1,273,203 | +0.09(+0.86%) |
Dec 07, 2004 | 10.21 | 10.23 | 10.08 | 10.12 | 856,903 | -0.07(-0.65%) |
Dec 06, 2004 | 10.25 | 10.26 | 10.05 | 10.19 | 558,067 | -0.06(-0.54%) |
Dec 03, 2004 | 10.13 | 10.30 | 10.11 | 10.25 | 660,904 | +0.07(+0.70%) |
Dec 02, 2004 | 10.07 | 10.22 | 10.07 | 10.17 | 893,358 | +0.12(+1.17%) |
Dec 01, 2004 | 9.921 | 10.06 | 9.921 | 10.06 | 844,302 | +0.12(+1.25%) |
Nov 30, 2004 | 9.874 | 9.932 | 9.863 | 9.932 | 1,308,308 | +0.00(+0.02%) |
Nov 29, 2004 | 9.914 | 9.954 | 9.837 | 9.930 | 775,218 | +0.00(+0.04%) |
Nov 26, 2004 | 9.997 | 10.04 | 9.910 | 9.925 | 177,096 | -0.07(-0.71%) |
Nov 24, 2004 | 9.754 | 10.01 | 9.752 | 9.997 | 1,523,884 | +0.28(+2.86%) |
Nov 23, 2004 | 9.554 | 9.788 | 9.528 | 9.719 | 1,901,929 | +0.16(+1.72%) |
Nov 22, 2004 | 9.354 | 9.554 | 9.339 | 9.554 | 1,000,696 | +0.21(+2.28%) |
Nov 19, 2004 | 9.503 | 9.510 | 9.297 | 9.341 | 1,216,947 | -0.16(-1.71%) |
Nov 18, 2004 | 9.610 | 9.621 | 9.477 | 9.503 | 1,426,222 | -0.11(-1.11%) |
Nov 17, 2004 | 9.583 | 9.688 | 9.568 | 9.610 | 1,032,874 | +0.07(+0.75%) |
Nov 16, 2004 | 9.599 | 9.599 | 9.432 | 9.539 | 799,971 | -0.09(-0.92%) |
Nov 15, 2004 | 9.665 | 9.701 | 9.528 | 9.628 | 560,767 | -0.05(-0.53%) |
Nov 12, 2004 | 9.548 | 9.710 | 9.410 | 9.679 | 1,106,908 | +0.17(+1.80%) |
Nov 11, 2004 | 9.341 | 9.550 | 9.341 | 9.508 | 1,051,777 | +0.14(+1.54%) |
Nov 10, 2004 | 9.572 | 9.572 | 9.270 | 9.363 | 1,267,578 | -0.13(-1.38%) |
Nov 09, 2004 | 9.499 | 9.630 | 9.430 | 9.494 | 1,397,193 | +0.06(+0.64%) |
Nov 08, 2004 | 9.539 | 9.603 | 9.314 | 9.434 | 2,157,335 | -0.18(-1.83%) |
Nov 05, 2004 | 9.865 | 9.868 | 9.530 | 9.610 | 2,297,077 | -0.27(-2.77%) |
Nov 04, 2004 | 9.234 | 9.945 | 9.234 | 9.883 | 3,442,241 | +0.65(+7.05%) |
Nov 03, 2004 | 9.310 | 9.390 | 9.190 | 9.232 | 1,961,787 | +0.07(+0.73%) |
Nov 02, 2004 | 8.941 | 9.166 | 8.899 | 9.166 | 1,654,625 | +0.27(+3.02%) |
Nov 01, 2004 | 8.728 | 8.917 | 8.728 | 8.897 | 1,276,804 | +0.18(+2.06%) |
Oct 29, 2004 | 8.637 | 8.757 | 8.632 | 8.717 | 607,798 | +0.06(+0.67%) |
Oct 28, 2004 | 8.628 | 8.675 | 8.521 | 8.659 | 514,187 | +0.04(+0.44%) |
Oct 27, 2004 | 8.637 | 8.692 | 8.568 | 8.621 | 809,422 | -0.01(-0.15%) |
Oct 26, 2004 | 8.555 | 8.666 | 8.443 | 8.635 | 683,182 | +0.02(+0.28%) |
Oct 25, 2004 | 8.588 | 8.637 | 8.490 | 8.610 | 936,563 | -0.03(-0.39%) |
Oct 22, 2004 | 8.699 | 8.699 | 8.572 | 8.643 | 897,633 | -0.06(-0.71%) |
Oct 21, 2004 | 8.635 | 8.732 | 8.555 | 8.706 | 1,583,516 | +0.26(+3.05%) |
Oct 20, 2004 | 8.055 | 8.532 | 8.055 | 8.448 | 2,868,646 | +0.39(+4.88%) |
Oct 19, 2004 | 8.721 | 8.721 | 8.048 | 8.055 | 5,350,247 | -0.72(-8.23%) |
Oct 18, 2004 | 8.477 | 8.797 | 8.466 | 8.777 | 1,084,631 | +0.32(+3.76%) |
Oct 15, 2004 | 8.432 | 8.486 | 8.392 | 8.459 | 683,857 | +0.04(+0.53%) |
Oct 14, 2004 | 8.388 | 8.455 | 8.363 | 8.415 | 653,929 | -0.01(-0.13%) |
Oct 13, 2004 | 8.526 | 8.535 | 8.421 | 8.426 | 1,157,089 | -0.08(-0.91%) |
Oct 12, 2004 | 8.477 | 8.568 | 8.477 | 8.503 | 500,685 | -0.04(-0.49%) |
Oct 11, 2004 | 8.597 | 8.608 | 8.521 | 8.546 | 787,820 | -0.05(-0.62%) |
Oct 08, 2004 | 8.643 | 8.752 | 8.583 | 8.599 | 535,789 | -0.04(-0.51%) |
Oct 07, 2004 | 8.623 | 8.699 | 8.623 | 8.643 | 626,925 | -0.09(-1.04%) |
Oct 06, 2004 | 8.788 | 8.808 | 8.726 | 8.735 | 877,381 | -0.05(-0.61%) |
Oct 05, 2004 | 8.821 | 8.861 | 8.777 | 8.788 | 747,990 | +0.00(+0.03%) |
Oct 04, 2004 | 8.728 | 8.848 | 8.683 | 8.786 | 1,000,245 | +0.11(+1.31%) |