Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.03 | 10.15 | 9.860 | 9.990 | 329,300 | -0.01(-0.10%) |
Dec 30, 2004 | 9.870 | 10.15 | 9.870 | 10.00 | 327,100 | +0.02(+0.20%) |
Dec 29, 2004 | 10.09 | 10.23 | 9.880 | 9.980 | 254,300 | -0.24(-2.35%) |
Dec 28, 2004 | 9.750 | 10.22 | 9.750 | 10.22 | 485,600 | +0.30(+3.02%) |
Dec 27, 2004 | 9.950 | 10.00 | 9.760 | 9.920 | 665,200 | +0.04(+0.40%) |
Dec 23, 2004 | 9.770 | 10.01 | 9.750 | 9.880 | 338,000 | +0.09(+0.92%) |
Dec 22, 2004 | 10.09 | 10.09 | 9.760 | 9.790 | 1,934,900 | -0.22(-2.20%) |
Dec 21, 2004 | 10.02 | 10.21 | 9.900 | 10.01 | 530,600 | +0.06(+0.60%) |
Dec 20, 2004 | 10.25 | 10.49 | 9.940 | 9.950 | 1,007,700 | -0.34(-3.30%) |
Dec 17, 2004 | 10.29 | 10.38 | 10.05 | 10.29 | 992,200 | +0.07(+0.68%) |
Dec 16, 2004 | 10.45 | 10.56 | 10.22 | 10.22 | 538,200 | -0.29(-2.76%) |
Dec 15, 2004 | 10.35 | 10.63 | 10.29 | 10.51 | 825,400 | +0.03(+0.29%) |
Dec 14, 2004 | 10.73 | 10.75 | 10.38 | 10.48 | 683,900 | -0.18(-1.73%) |
Dec 13, 2004 | 10.29 | 10.70 | 10.23 | 10.66 | 1,075,600 | +0.39(+3.85%) |
Dec 10, 2004 | 10.08 | 10.49 | 10.04 | 10.27 | 444,800 | +0.09(+0.88%) |
Dec 09, 2004 | 10.09 | 10.23 | 9.940 | 10.18 | 350,100 | +0.10(+0.99%) |
Dec 08, 2004 | 10.10 | 10.17 | 9.890 | 10.08 | 532,000 | +0.06(+0.60%) |
Dec 07, 2004 | 10.49 | 10.59 | 9.950 | 10.02 | 680,500 | -0.59(-5.56%) |
Dec 06, 2004 | 10.79 | 10.84 | 10.46 | 10.61 | 597,900 | -0.29(-2.66%) |
Dec 03, 2004 | 10.73 | 10.91 | 10.47 | 10.90 | 897,800 | +0.22(+2.06%) |
Dec 02, 2004 | 10.29 | 10.72 | 10.19 | 10.68 | 1,066,600 | +0.19(+1.81%) |
Dec 01, 2004 | 10.45 | 10.50 | 10.24 | 10.49 | 708,000 | +0.22(+2.14%) |
Nov 30, 2004 | 10.39 | 10.48 | 10.25 | 10.27 | 699,200 | -0.08(-0.77%) |
Nov 29, 2004 | 10.08 | 10.50 | 10.08 | 10.35 | 475,700 | +0.19(+1.87%) |
Nov 26, 2004 | 10.13 | 10.27 | 10.06 | 10.16 | 247,900 | +0.03(+0.30%) |
Nov 24, 2004 | 10.05 | 10.48 | 9.980 | 10.13 | 352,700 | +0.06(+0.60%) |
Nov 23, 2004 | 10.01 | 10.15 | 9.890 | 10.07 | 589,200 | +0.04(+0.40%) |
Nov 22, 2004 | 9.900 | 10.10 | 9.800 | 10.03 | 703,800 | +0.03(+0.30%) |
Nov 19, 2004 | 10.10 | 10.15 | 9.950 | 10.00 | 1,294,900 | -0.07(-0.70%) |
Nov 18, 2004 | 10.19 | 10.19 | 9.890 | 10.07 | 473,400 | +0.02(+0.20%) |
Nov 17, 2004 | 10.11 | 10.39 | 9.980 | 10.05 | 568,700 | -0.02(-0.20%) |
Nov 16, 2004 | 10.03 | 10.18 | 9.970 | 10.07 | 1,584,900 | -0.05(-0.49%) |
Nov 15, 2004 | 10.22 | 10.25 | 9.930 | 10.12 | 1,065,300 | -0.06(-0.59%) |
Nov 12, 2004 | 10.43 | 10.43 | 10.01 | 10.18 | 2,024,200 | -0.23(-2.21%) |
Nov 11, 2004 | 10.15 | 10.47 | 10.10 | 10.41 | 1,309,400 | +0.26(+2.57%) |
Nov 10, 2004 | 10.00 | 10.31 | 9.970 | 10.15 | 807,600 | +0.07(+0.68%) |
Nov 09, 2004 | 9.680 | 10.08 | 9.680 | 10.08 | 1,285,200 | +0.33(+3.38%) |
Nov 08, 2004 | 9.680 | 9.750 | 9.450 | 9.750 | 940,000 | +0.16(+1.67%) |
Nov 05, 2004 | 9.140 | 9.760 | 9.100 | 9.590 | 2,551,000 | +0.58(+6.44%) |
Nov 04, 2004 | 9.500 | 9.540 | 8.230 | 9.010 | 5,731,300 | -0.50(-5.26%) |
Nov 03, 2004 | 9.890 | 9.910 | 9.320 | 9.510 | 3,808,100 | -0.24(-2.46%) |
Nov 02, 2004 | 9.860 | 9.940 | 9.700 | 9.750 | 4,575,800 | -0.63(-6.07%) |
Nov 01, 2004 | 10.63 | 10.69 | 10.28 | 10.38 | 763,700 | -0.02(-0.19%) |
Oct 29, 2004 | 10.01 | 10.42 | 9.980 | 10.40 | 456,800 | +0.35(+3.48%) |
Oct 28, 2004 | 10.07 | 10.27 | 9.920 | 10.05 | 681,800 | -0.04(-0.40%) |
Oct 27, 2004 | 10.15 | 10.38 | 10.06 | 10.09 | 842,900 | -0.07(-0.69%) |
Oct 26, 2004 | 10.36 | 10.49 | 10.13 | 10.16 | 891,500 | -0.25(-2.40%) |
Oct 25, 2004 | 10.41 | 10.48 | 10.03 | 10.41 | 442,100 | +0.15(+1.46%) |
Oct 22, 2004 | 10.39 | 10.63 | 10.23 | 10.26 | 899,400 | +0.01(+0.10%) |
Oct 21, 2004 | 9.920 | 10.34 | 9.920 | 10.25 | 585,500 | +0.25(+2.50%) |
Oct 20, 2004 | 9.760 | 10.00 | 9.750 | 10.00 | 339,900 | +0.17(+1.73%) |
Oct 19, 2004 | 10.10 | 10.20 | 9.770 | 9.830 | 582,600 | -0.20(-1.99%) |
Oct 18, 2004 | 9.870 | 10.15 | 9.780 | 10.03 | 411,600 | +0.13(+1.31%) |
Oct 15, 2004 | 9.660 | 10.13 | 9.350 | 9.900 | 817,700 | +0.24(+2.48%) |
Oct 14, 2004 | 9.720 | 10.17 | 9.640 | 9.660 | 1,421,000 | -0.08(-0.82%) |
Oct 13, 2004 | 10.45 | 10.75 | 9.710 | 9.740 | 1,784,600 | -0.68(-6.53%) |
Oct 12, 2004 | 10.32 | 10.55 | 9.920 | 10.42 | 878,100 | +0.13(+1.26%) |
Oct 11, 2004 | 10.45 | 10.60 | 10.08 | 10.29 | 883,800 | +0.00(+0.00%) |
Oct 08, 2004 | 9.770 | 10.86 | 9.600 | 10.29 | 3,645,000 | +0.08(+0.78%) |
Oct 07, 2004 | 10.74 | 10.74 | 10.02 | 10.21 | 2,564,800 | -0.52(-4.85%) |
Oct 06, 2004 | 10.16 | 10.73 | 9.850 | 10.73 | 2,033,500 | +0.56(+5.51%) |
Oct 05, 2004 | 11.00 | 11.00 | 10.02 | 10.17 | 1,744,600 | -0.79(-7.21%) |
Oct 04, 2004 | 10.10 | 11.16 | 10.01 | 10.96 | 2,427,700 | +1.04(+10.48%) |