Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.899 | 10.22 | 9.899 | 10.13 | 18,988 | +0.14(+1.37%) |
Dec 30, 2004 | 9.915 | 10.27 | 9.915 | 9.992 | 15,694 | -0.12(-1.17%) |
Dec 29, 2004 | 10.06 | 10.27 | 10.03 | 10.11 | 18,600 | -0.07(-0.66%) |
Dec 28, 2004 | 10.04 | 10.27 | 9.992 | 10.18 | 25,382 | +0.26(+2.60%) |
Dec 27, 2004 | 10.27 | 10.27 | 9.909 | 9.920 | 17,825 | -0.13(-1.33%) |
Dec 23, 2004 | 10.27 | 10.27 | 10.05 | 10.05 | 15,694 | -0.14(-1.37%) |
Dec 22, 2004 | 9.945 | 10.23 | 9.858 | 10.19 | 37,588 | +0.37(+3.78%) |
Dec 21, 2004 | 9.992 | 9.992 | 9.806 | 9.822 | 28,675 | +0.02(+0.16%) |
Dec 20, 2004 | 9.760 | 10.32 | 9.760 | 9.806 | 77,114 | -0.17(-1.66%) |
Dec 17, 2004 | 9.724 | 9.997 | 9.724 | 9.971 | 36,426 | +0.10(+0.99%) |
Dec 16, 2004 | 9.780 | 9.961 | 9.760 | 9.873 | 48,051 | +0.05(+0.47%) |
Dec 15, 2004 | 9.868 | 9.961 | 9.770 | 9.827 | 29,257 | -0.06(-0.63%) |
Dec 14, 2004 | 9.868 | 10.05 | 9.791 | 9.889 | 42,820 | -0.22(-2.20%) |
Dec 13, 2004 | 9.703 | 10.11 | 9.703 | 10.11 | 35,844 | +0.46(+4.76%) |
Dec 10, 2004 | 9.853 | 9.853 | 9.579 | 9.651 | 106,953 | -0.21(-2.15%) |
Dec 09, 2004 | 9.775 | 9.940 | 9.775 | 9.863 | 31,582 | -0.01(-0.10%) |
Dec 08, 2004 | 9.553 | 9.915 | 9.553 | 9.873 | 33,326 | +0.24(+2.46%) |
Dec 07, 2004 | 10.01 | 10.01 | 9.636 | 9.636 | 83,121 | -0.39(-3.91%) |
Dec 06, 2004 | 10.08 | 10.22 | 10.03 | 10.03 | 62,970 | -0.29(-2.85%) |
Dec 03, 2004 | 10.36 | 10.37 | 10.09 | 10.32 | 96,102 | -0.13(-1.28%) |
Dec 02, 2004 | 10.32 | 10.50 | 10.32 | 10.46 | 50,957 | +0.04(+0.35%) |
Dec 01, 2004 | 10.58 | 10.58 | 10.39 | 10.42 | 69,170 | +0.25(+2.43%) |
Nov 30, 2004 | 10.45 | 10.48 | 10.12 | 10.17 | 41,657 | -0.15(-1.45%) |
Nov 29, 2004 | 10.32 | 10.45 | 9.811 | 10.32 | 63,939 | +0.13(+1.32%) |
Nov 26, 2004 | 10.15 | 10.21 | 10.13 | 10.19 | 10,462 | +0.04(+0.36%) |
Nov 24, 2004 | 9.863 | 10.29 | 9.724 | 10.15 | 31,775 | +0.13(+1.34%) |
Nov 23, 2004 | 10.14 | 10.27 | 9.703 | 10.02 | 42,432 | +0.04(+0.36%) |
Nov 22, 2004 | 9.682 | 9.982 | 9.682 | 9.982 | 34,101 | +0.43(+4.54%) |
Nov 19, 2004 | 9.636 | 9.749 | 9.548 | 9.548 | 41,851 | -0.13(-1.39%) |
Nov 18, 2004 | 9.857 | 9.857 | 9.662 | 9.682 | 33,132 | -0.02(-0.16%) |
Nov 17, 2004 | 9.729 | 9.842 | 9.662 | 9.698 | 40,301 | +0.02(+0.21%) |
Nov 16, 2004 | 9.801 | 9.801 | 9.636 | 9.677 | 19,763 | -0.13(-1.32%) |
Nov 15, 2004 | 9.858 | 9.858 | 9.682 | 9.806 | 15,887 | -0.05(-0.52%) |
Nov 12, 2004 | 9.734 | 9.858 | 9.548 | 9.858 | 74,402 | +0.07(+0.74%) |
Nov 11, 2004 | 9.806 | 9.806 | 9.605 | 9.786 | 50,957 | +0.05(+0.53%) |
Nov 10, 2004 | 9.605 | 9.801 | 9.471 | 9.734 | 42,626 | +0.08(+0.80%) |
Nov 09, 2004 | 9.466 | 9.749 | 9.466 | 9.656 | 43,401 | +0.15(+1.63%) |
Nov 08, 2004 | 9.724 | 9.755 | 9.445 | 9.502 | 41,270 | -0.21(-2.18%) |
Nov 05, 2004 | 9.512 | 9.796 | 9.512 | 9.713 | 19,763 | -0.06(-0.63%) |
Nov 04, 2004 | 9.548 | 9.878 | 9.548 | 9.775 | 42,238 | +0.23(+2.43%) |
Nov 03, 2004 | 9.445 | 9.584 | 9.445 | 9.543 | 31,969 | +0.09(+0.93%) |
Nov 02, 2004 | 9.599 | 9.599 | 9.445 | 9.455 | 67,814 | -0.08(-0.81%) |
Nov 01, 2004 | 9.533 | 9.574 | 9.455 | 9.533 | 44,370 | -0.02(-0.16%) |
Oct 29, 2004 | 9.445 | 9.724 | 9.440 | 9.548 | 74,208 | -0.18(-1.86%) |
Oct 28, 2004 | 9.755 | 9.832 | 9.610 | 9.729 | 39,332 | -0.10(-1.05%) |
Oct 27, 2004 | 9.543 | 9.935 | 9.429 | 9.832 | 110,828 | +0.17(+1.76%) |
Oct 26, 2004 | 9.584 | 9.806 | 9.316 | 9.662 | 63,164 | +0.05(+0.54%) |
Oct 25, 2004 | 9.471 | 9.739 | 9.404 | 9.610 | 44,176 | +0.19(+2.03%) |
Oct 22, 2004 | 9.383 | 9.600 | 9.378 | 9.419 | 46,695 | -0.28(-2.87%) |
Oct 21, 2004 | 9.775 | 9.827 | 9.440 | 9.698 | 48,245 | +0.19(+1.95%) |
Oct 20, 2004 | 9.605 | 9.749 | 9.455 | 9.512 | 55,801 | +0.01(+0.05%) |
Oct 19, 2004 | 9.842 | 9.842 | 9.362 | 9.507 | 66,264 | +0.09(+0.93%) |
Oct 18, 2004 | 10.03 | 10.03 | 9.419 | 9.419 | 45,145 | -0.26(-2.72%) |
Oct 15, 2004 | 9.336 | 10.03 | 9.336 | 9.682 | 87,771 | +0.35(+3.70%) |
Oct 14, 2004 | 9.548 | 9.579 | 9.336 | 9.336 | 50,764 | -0.08(-0.88%) |
Oct 13, 2004 | 9.538 | 9.595 | 9.419 | 9.419 | 43,013 | -0.03(-0.27%) |
Oct 12, 2004 | 9.380 | 9.512 | 9.347 | 9.445 | 36,813 | +0.16(+1.72%) |
Oct 11, 2004 | 9.259 | 9.362 | 9.187 | 9.285 | 68,783 | -0.03(-0.28%) |
Oct 08, 2004 | 9.445 | 9.486 | 9.187 | 9.311 | 166,242 | -0.12(-1.31%) |
Oct 07, 2004 | 9.367 | 9.574 | 9.357 | 9.435 | 92,034 | -0.18(-1.83%) |
Oct 06, 2004 | 9.357 | 9.610 | 9.357 | 9.610 | 89,515 | +0.20(+2.14%) |
Oct 05, 2004 | 9.435 | 9.496 | 9.409 | 9.409 | 86,996 | -0.06(-0.65%) |
Oct 04, 2004 | 9.435 | 9.496 | 9.435 | 9.471 | 79,827 | -0.09(-0.90%) |