Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.24 | 10.31 | 9.966 | 9.979 | 277,468 | -0.15(-1.49%) |
Dec 30, 2004 | 10.13 | 10.25 | 10.09 | 10.13 | 319,519 | -0.03(-0.31%) |
Dec 29, 2004 | 10.04 | 10.23 | 10.04 | 10.16 | 493,972 | +0.04(+0.35%) |
Dec 28, 2004 | 9.775 | 10.16 | 9.775 | 10.13 | 703,214 | +0.48(+4.92%) |
Dec 27, 2004 | 9.850 | 9.872 | 9.624 | 9.650 | 430,304 | -0.07(-0.73%) |
Dec 23, 2004 | 9.770 | 9.815 | 9.673 | 9.721 | 762,153 | +0.04(+0.37%) |
Dec 22, 2004 | 9.761 | 9.806 | 9.597 | 9.686 | 351,944 | -0.01(-0.07%) |
Dec 21, 2004 | 9.428 | 9.730 | 9.428 | 9.693 | 261,932 | +0.20(+2.13%) |
Dec 20, 2004 | 9.597 | 9.668 | 9.477 | 9.491 | 237,444 | -0.08(-0.84%) |
Dec 17, 2004 | 9.371 | 9.615 | 9.331 | 9.570 | 496,674 | +0.18(+1.94%) |
Dec 16, 2004 | 9.495 | 9.619 | 9.331 | 9.388 | 429,460 | -0.16(-1.67%) |
Dec 15, 2004 | 9.681 | 9.708 | 9.419 | 9.548 | 495,323 | -0.07(-0.74%) |
Dec 14, 2004 | 9.468 | 9.619 | 9.353 | 9.619 | 188,807 | +0.12(+1.21%) |
Dec 13, 2004 | 9.104 | 9.544 | 9.060 | 9.504 | 647,483 | +0.40(+4.34%) |
Dec 10, 2004 | 9.411 | 9.411 | 9.073 | 9.109 | 683,455 | -0.25(-2.66%) |
Dec 09, 2004 | 9.553 | 9.673 | 9.233 | 9.357 | 528,761 | -0.24(-2.54%) |
Dec 08, 2004 | 9.504 | 9.664 | 9.419 | 9.602 | 351,775 | +0.14(+1.50%) |
Dec 07, 2004 | 9.779 | 9.779 | 9.415 | 9.459 | 539,401 | -0.28(-2.92%) |
Dec 06, 2004 | 9.975 | 9.975 | 9.708 | 9.744 | 427,096 | -0.14(-1.39%) |
Dec 03, 2004 | 9.872 | 9.926 | 9.708 | 9.881 | 436,722 | +0.09(+0.91%) |
Dec 02, 2004 | 9.997 | 9.997 | 9.686 | 9.792 | 443,139 | -0.15(-1.52%) |
Dec 01, 2004 | 9.713 | 10.05 | 9.708 | 9.943 | 627,893 | +0.19(+1.96%) |
Nov 30, 2004 | 9.997 | 10.01 | 9.753 | 9.753 | 544,636 | -0.20(-1.96%) |
Nov 29, 2004 | 10.02 | 10.02 | 9.695 | 9.948 | 591,584 | +0.16(+1.59%) |
Nov 26, 2004 | 9.761 | 9.890 | 9.753 | 9.792 | 100,314 | -0.00(-0.05%) |
Nov 24, 2004 | 9.757 | 9.921 | 9.757 | 9.797 | 369,846 | +0.03(+0.27%) |
Nov 23, 2004 | 10.02 | 10.02 | 9.615 | 9.770 | 669,944 | -0.25(-2.53%) |
Nov 22, 2004 | 9.659 | 10.03 | 9.659 | 10.02 | 577,567 | +0.32(+3.25%) |
Nov 19, 2004 | 9.824 | 9.881 | 9.633 | 9.708 | 606,615 | -0.17(-1.75%) |
Nov 18, 2004 | 9.886 | 9.979 | 9.730 | 9.881 | 387,409 | +0.04(+0.45%) |
Nov 17, 2004 | 9.553 | 9.935 | 9.468 | 9.837 | 808,594 | +0.40(+4.19%) |
Nov 16, 2004 | 9.566 | 9.681 | 9.442 | 9.442 | 561,693 | -0.20(-2.07%) |
Nov 15, 2004 | 9.379 | 9.770 | 9.264 | 9.641 | 824,131 | -0.17(-1.76%) |
Nov 12, 2004 | 9.872 | 9.886 | 9.721 | 9.815 | 316,142 | -0.05(-0.54%) |
Nov 11, 2004 | 9.624 | 9.868 | 9.624 | 9.868 | 308,205 | +0.16(+1.69%) |
Nov 10, 2004 | 9.646 | 9.744 | 9.530 | 9.704 | 377,107 | +0.12(+1.30%) |
Nov 09, 2004 | 9.451 | 9.619 | 9.446 | 9.579 | 395,853 | +0.02(+0.23%) |
Nov 08, 2004 | 9.757 | 9.757 | 9.464 | 9.557 | 631,778 | -0.16(-1.69%) |
Nov 05, 2004 | 9.415 | 9.735 | 9.260 | 9.721 | 657,447 | +0.40(+4.24%) |
Nov 04, 2004 | 9.326 | 9.371 | 9.193 | 9.326 | 663,020 | +0.09(+0.96%) |
Nov 03, 2004 | 9.113 | 9.339 | 9.069 | 9.237 | 329,483 | +0.20(+2.21%) |
Nov 02, 2004 | 9.348 | 9.348 | 8.984 | 9.038 | 531,463 | -0.28(-3.05%) |
Nov 01, 2004 | 9.140 | 9.353 | 9.055 | 9.322 | 545,987 | +0.24(+2.59%) |
Oct 29, 2004 | 9.122 | 9.189 | 8.998 | 9.086 | 377,107 | -0.04(-0.39%) |
Oct 28, 2004 | 9.122 | 9.122 | 8.962 | 9.122 | 342,825 | +0.03(+0.29%) |
Oct 27, 2004 | 9.055 | 9.117 | 8.940 | 9.095 | 461,547 | -0.01(-0.10%) |
Oct 26, 2004 | 8.989 | 9.126 | 8.882 | 9.104 | 532,645 | +0.19(+2.14%) |
Oct 25, 2004 | 8.873 | 8.975 | 8.789 | 8.913 | 501,403 | +0.03(+0.35%) |
Oct 22, 2004 | 9.189 | 9.193 | 8.882 | 8.882 | 504,105 | -0.26(-2.82%) |
Oct 21, 2004 | 9.193 | 9.197 | 9.015 | 9.140 | 859,258 | -0.02(-0.24%) |
Oct 20, 2004 | 8.656 | 9.180 | 8.620 | 9.162 | 2,782,964 | +0.50(+5.79%) |
Oct 19, 2004 | 8.429 | 8.664 | 8.411 | 8.660 | 769,246 | +0.20(+2.36%) |
Oct 18, 2004 | 8.265 | 8.487 | 8.123 | 8.460 | 727,701 | +0.26(+3.20%) |
Oct 15, 2004 | 8.029 | 8.305 | 7.998 | 8.198 | 1,027,293 | +0.26(+3.30%) |
Oct 14, 2004 | 7.994 | 8.025 | 7.909 | 7.936 | 374,574 | +0.01(+0.17%) |
Oct 13, 2004 | 8.216 | 8.283 | 7.923 | 7.923 | 360,219 | -0.25(-3.10%) |
Oct 12, 2004 | 8.216 | 8.216 | 7.998 | 8.176 | 233,053 | +0.01(+0.16%) |
Oct 11, 2004 | 8.029 | 8.185 | 7.994 | 8.163 | 530,450 | +0.12(+1.55%) |
Oct 08, 2004 | 8.225 | 8.291 | 8.007 | 8.038 | 1,024,591 | -0.23(-2.79%) |
Oct 07, 2004 | 8.434 | 8.434 | 8.234 | 8.269 | 409,701 | -0.17(-2.00%) |
Oct 06, 2004 | 8.371 | 8.442 | 8.305 | 8.438 | 422,874 | +0.04(+0.48%) |
Oct 05, 2004 | 8.460 | 8.531 | 8.389 | 8.398 | 353,295 | -0.09(-1.05%) |
Oct 04, 2004 | 8.376 | 8.576 | 8.376 | 8.487 | 411,897 | +0.06(+0.68%) |