Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.74 | 10.82 | 10.62 | 10.63 | 131,844 | -0.14(-1.29%) |
Dec 30, 2004 | 10.71 | 10.81 | 10.71 | 10.77 | 80,695 | +0.02(+0.19%) |
Dec 29, 2004 | 10.83 | 10.86 | 10.68 | 10.75 | 134,079 | -0.14(-1.26%) |
Dec 28, 2004 | 10.65 | 10.92 | 10.65 | 10.88 | 199,381 | +0.26(+2.48%) |
Dec 27, 2004 | 10.82 | 10.90 | 10.62 | 10.62 | 150,218 | -0.23(-2.10%) |
Dec 23, 2004 | 11.01 | 11.05 | 10.85 | 10.85 | 205,091 | -0.11(-1.03%) |
Dec 22, 2004 | 10.84 | 11.04 | 10.84 | 10.96 | 188,704 | +0.17(+1.55%) |
Dec 21, 2004 | 10.56 | 10.79 | 10.56 | 10.79 | 259,220 | +0.23(+2.21%) |
Dec 20, 2004 | 10.62 | 10.72 | 10.52 | 10.56 | 176,786 | -0.01(-0.11%) |
Dec 17, 2004 | 10.67 | 10.77 | 10.57 | 10.57 | 333,957 | -0.10(-0.94%) |
Dec 16, 2004 | 10.72 | 10.78 | 10.59 | 10.67 | 193,421 | -0.14(-1.27%) |
Dec 15, 2004 | 10.74 | 10.82 | 10.61 | 10.81 | 234,142 | +0.04(+0.34%) |
Dec 14, 2004 | 10.70 | 10.84 | 10.66 | 10.77 | 296,712 | +0.06(+0.53%) |
Dec 13, 2004 | 10.47 | 10.72 | 10.44 | 10.72 | 199,132 | +0.29(+2.74%) |
Dec 10, 2004 | 10.35 | 10.47 | 10.22 | 10.43 | 201,615 | +0.04(+0.37%) |
Dec 09, 2004 | 10.29 | 10.40 | 10.14 | 10.39 | 232,156 | +0.08(+0.76%) |
Dec 08, 2004 | 10.17 | 10.33 | 10.12 | 10.31 | 605,095 | +0.15(+1.47%) |
Dec 07, 2004 | 10.46 | 10.46 | 10.16 | 10.17 | 411,176 | -0.28(-2.66%) |
Dec 06, 2004 | 10.57 | 10.57 | 10.44 | 10.44 | 195,656 | -0.13(-1.24%) |
Dec 03, 2004 | 10.75 | 10.76 | 10.57 | 10.57 | 163,874 | -0.16(-1.48%) |
Dec 02, 2004 | 10.80 | 10.86 | 10.72 | 10.73 | 245,812 | -0.10(-0.93%) |
Dec 01, 2004 | 10.40 | 10.84 | 10.40 | 10.83 | 365,490 | +0.25(+2.38%) |
Nov 30, 2004 | 10.53 | 10.69 | 10.51 | 10.58 | 266,917 | +0.01(+0.08%) |
Nov 29, 2004 | 10.33 | 10.66 | 10.27 | 10.57 | 250,529 | +0.28(+2.74%) |
Nov 26, 2004 | 10.25 | 10.38 | 10.25 | 10.29 | 33,023 | -0.01(-0.08%) |
Nov 24, 2004 | 10.13 | 10.36 | 10.13 | 10.30 | 222,720 | +0.13(+1.31%) |
Nov 23, 2004 | 9.998 | 10.27 | 9.998 | 10.17 | 276,849 | +0.12(+1.18%) |
Nov 22, 2004 | 9.968 | 10.15 | 9.968 | 10.05 | 217,010 | +0.03(+0.30%) |
Nov 19, 2004 | 10.12 | 10.12 | 10.01 | 10.02 | 356,303 | -0.15(-1.45%) |
Nov 18, 2004 | 10.18 | 10.21 | 10.03 | 10.17 | 158,660 | -0.04(-0.43%) |
Nov 17, 2004 | 10.02 | 10.26 | 10.02 | 10.21 | 207,078 | +0.20(+2.03%) |
Nov 16, 2004 | 10.07 | 10.17 | 9.998 | 10.01 | 214,775 | -0.11(-1.06%) |
Nov 15, 2004 | 10.07 | 10.12 | 10.00 | 10.11 | 155,929 | +0.04(+0.44%) |
Nov 12, 2004 | 9.998 | 10.07 | 9.968 | 10.07 | 143,018 | -0.01(-0.08%) |
Nov 11, 2004 | 9.889 | 10.08 | 9.869 | 10.08 | 211,547 | +0.19(+1.91%) |
Nov 10, 2004 | 9.767 | 9.948 | 9.767 | 9.887 | 209,561 | +0.05(+0.55%) |
Nov 09, 2004 | 9.670 | 9.912 | 9.670 | 9.833 | 307,141 | +0.07(+0.72%) |
Nov 08, 2004 | 9.988 | 10.05 | 9.752 | 9.763 | 241,094 | -0.23(-2.32%) |
Nov 05, 2004 | 10.05 | 10.06 | 9.893 | 9.994 | 291,001 | -0.06(-0.64%) |
Nov 04, 2004 | 9.793 | 10.06 | 9.664 | 10.06 | 217,010 | +0.22(+2.19%) |
Nov 03, 2004 | 9.495 | 9.843 | 9.495 | 9.843 | 226,693 | +0.40(+4.20%) |
Nov 02, 2004 | 9.726 | 9.746 | 9.384 | 9.446 | 324,521 | -0.32(-3.28%) |
Nov 01, 2004 | 9.465 | 9.767 | 9.394 | 9.767 | 257,978 | +0.32(+3.37%) |
Oct 29, 2004 | 9.595 | 9.668 | 9.432 | 9.448 | 237,370 | -0.17(-1.72%) |
Oct 28, 2004 | 9.414 | 9.618 | 9.374 | 9.614 | 169,089 | +0.15(+1.57%) |
Oct 27, 2004 | 9.495 | 9.545 | 9.388 | 9.465 | 356,551 | -0.08(-0.80%) |
Oct 26, 2004 | 9.370 | 9.573 | 9.271 | 9.541 | 202,112 | +0.12(+1.26%) |
Oct 25, 2004 | 9.223 | 9.529 | 9.187 | 9.422 | 315,831 | +0.16(+1.70%) |
Oct 22, 2004 | 9.616 | 9.616 | 9.263 | 9.265 | 218,499 | -0.26(-2.77%) |
Oct 21, 2004 | 9.465 | 9.575 | 9.332 | 9.529 | 307,141 | +0.27(+2.96%) |
Oct 20, 2004 | 9.207 | 9.332 | 9.167 | 9.255 | 241,839 | +0.03(+0.31%) |
Oct 19, 2004 | 9.293 | 9.297 | 9.183 | 9.227 | 331,225 | -0.04(-0.39%) |
Oct 18, 2004 | 9.213 | 9.394 | 9.164 | 9.263 | 455,621 | +0.00(+0.00%) |
Oct 15, 2004 | 9.183 | 9.481 | 9.092 | 9.263 | 677,101 | +0.25(+2.79%) |
Oct 14, 2004 | 9.046 | 9.062 | 8.961 | 9.011 | 233,397 | -0.03(-0.38%) |
Oct 13, 2004 | 9.142 | 9.142 | 8.965 | 9.046 | 266,669 | -0.04(-0.40%) |
Oct 12, 2004 | 9.042 | 9.142 | 8.981 | 9.082 | 192,180 | +0.01(+0.11%) |
Oct 11, 2004 | 9.064 | 9.102 | 9.001 | 9.072 | 125,637 | +0.01(+0.11%) |
Oct 08, 2004 | 8.991 | 9.122 | 8.981 | 9.062 | 192,677 | +0.05(+0.54%) |
Oct 07, 2004 | 9.223 | 9.253 | 9.013 | 9.013 | 244,074 | -0.31(-3.35%) |
Oct 06, 2004 | 9.072 | 9.326 | 9.042 | 9.326 | 221,975 | +0.23(+2.50%) |
Oct 05, 2004 | 9.082 | 9.169 | 9.082 | 9.098 | 351,337 | -0.02(-0.20%) |
Oct 04, 2004 | 9.112 | 9.265 | 9.030 | 9.116 | 246,060 | -0.07(-0.72%) |