Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.32 | 10.43 | 10.26 | 10.42 | 193,428 | +0.04(+0.34%) |
Dec 30, 2004 | 10.16 | 10.54 | 10.15 | 10.39 | 160,143 | +0.16(+1.57%) |
Dec 29, 2004 | 10.39 | 10.42 | 10.11 | 10.23 | 111,714 | -0.10(-0.95%) |
Dec 28, 2004 | 10.15 | 10.42 | 10.12 | 10.32 | 164,428 | +0.36(+3.58%) |
Dec 27, 2004 | 10.23 | 10.32 | 9.905 | 9.968 | 220,143 | -0.26(-2.53%) |
Dec 23, 2004 | 9.863 | 10.23 | 9.863 | 10.23 | 157,143 | +0.30(+3.03%) |
Dec 22, 2004 | 9.884 | 10.01 | 9.730 | 9.926 | 220,714 | -0.11(-1.05%) |
Dec 21, 2004 | 10.02 | 10.09 | 9.905 | 10.03 | 113,571 | +0.20(+1.99%) |
Dec 20, 2004 | 9.940 | 10.07 | 9.786 | 9.835 | 222,286 | -0.13(-1.26%) |
Dec 17, 2004 | 10.16 | 10.16 | 9.940 | 9.961 | 255,143 | -0.22(-2.20%) |
Dec 16, 2004 | 10.28 | 10.28 | 10.17 | 10.19 | 151,428 | -0.14(-1.36%) |
Dec 15, 2004 | 10.14 | 10.40 | 10.14 | 10.32 | 295,571 | +0.16(+1.58%) |
Dec 14, 2004 | 10.19 | 10.26 | 10.08 | 10.16 | 144,143 | -0.01(-0.07%) |
Dec 13, 2004 | 9.905 | 10.18 | 9.884 | 10.17 | 191,285 | +0.13(+1.25%) |
Dec 10, 2004 | 10.07 | 10.21 | 9.933 | 10.04 | 143,143 | -0.15(-1.44%) |
Dec 09, 2004 | 9.996 | 10.30 | 9.919 | 10.19 | 235,143 | +0.08(+0.76%) |
Dec 08, 2004 | 10.04 | 10.16 | 10.01 | 10.12 | 170,285 | +0.01(+0.14%) |
Dec 07, 2004 | 10.38 | 10.46 | 10.05 | 10.10 | 287,714 | -0.20(-1.97%) |
Dec 06, 2004 | 10.39 | 10.43 | 10.24 | 10.30 | 648,858 | +0.24(+2.36%) |
Dec 03, 2004 | 9.884 | 10.07 | 9.681 | 10.07 | 1,014,144 | +0.27(+2.71%) |
Dec 02, 2004 | 10.50 | 10.50 | 9.765 | 9.800 | 990,287 | -0.70(-6.67%) |
Dec 01, 2004 | 10.68 | 10.68 | 10.38 | 10.50 | 705,429 | +0.12(+1.14%) |
Nov 30, 2004 | 10.41 | 10.61 | 10.25 | 10.38 | 532,286 | -0.08(-0.73%) |
Nov 29, 2004 | 10.99 | 11.10 | 10.15 | 10.46 | 2,204,717 | -1.34(-11.39%) |
Nov 26, 2004 | 11.30 | 12.04 | 11.29 | 11.80 | 404,286 | +0.83(+7.53%) |
Nov 24, 2004 | 11.12 | 11.14 | 10.71 | 10.98 | 293,286 | -0.05(-0.44%) |
Nov 23, 2004 | 11.12 | 11.16 | 10.88 | 11.03 | 110,857 | -0.04(-0.38%) |
Nov 22, 2004 | 11.03 | 11.16 | 11.03 | 11.07 | 238,428 | -0.17(-1.50%) |
Nov 19, 2004 | 11.12 | 11.27 | 11.12 | 11.23 | 292,714 | +0.31(+2.82%) |
Nov 18, 2004 | 11.08 | 11.13 | 10.86 | 10.93 | 307,857 | -0.13(-1.20%) |
Nov 17, 2004 | 10.97 | 11.27 | 10.96 | 11.06 | 185,428 | +0.25(+2.27%) |
Nov 16, 2004 | 11.12 | 11.25 | 10.78 | 10.81 | 270,857 | -0.36(-3.26%) |
Nov 15, 2004 | 11.41 | 11.52 | 11.15 | 11.18 | 239,857 | -0.15(-1.36%) |
Nov 12, 2004 | 11.48 | 11.48 | 11.16 | 11.33 | 182,571 | -0.17(-1.52%) |
Nov 11, 2004 | 11.45 | 11.55 | 11.42 | 11.51 | 252,571 | -0.08(-0.66%) |
Nov 10, 2004 | 11.70 | 11.73 | 11.55 | 11.59 | 149,571 | -0.17(-1.49%) |
Nov 09, 2004 | 11.23 | 11.98 | 11.21 | 11.76 | 621,429 | +0.41(+3.58%) |
Nov 08, 2004 | 11.39 | 11.40 | 11.28 | 11.35 | 47,000 | -0.06(-0.55%) |
Nov 05, 2004 | 11.56 | 11.65 | 11.38 | 11.42 | 54,000 | -0.13(-1.09%) |
Nov 04, 2004 | 11.46 | 11.61 | 11.37 | 11.54 | 106,143 | +0.06(+0.55%) |
Nov 03, 2004 | 11.50 | 11.53 | 11.38 | 11.48 | 106,714 | +0.17(+1.49%) |
Nov 02, 2004 | 11.40 | 11.62 | 11.31 | 11.31 | 135,143 | +0.06(+0.56%) |
Nov 01, 2004 | 11.27 | 11.54 | 11.15 | 11.25 | 231,286 | -0.03(-0.25%) |
Oct 29, 2004 | 10.93 | 11.33 | 10.93 | 11.28 | 161,571 | +0.10(+0.94%) |
Oct 28, 2004 | 10.85 | 11.20 | 10.70 | 11.17 | 255,143 | -0.03(-0.25%) |
Oct 27, 2004 | 11.56 | 11.71 | 11.16 | 11.20 | 277,143 | -0.36(-3.15%) |
Oct 26, 2004 | 11.40 | 11.61 | 11.38 | 11.56 | 89,714 | -0.07(-0.60%) |
Oct 25, 2004 | 11.59 | 11.67 | 11.38 | 11.63 | 73,285 | -0.06(-0.48%) |
Oct 22, 2004 | 11.79 | 12.05 | 11.65 | 11.69 | 319,857 | -0.03(-0.24%) |
Oct 21, 2004 | 11.38 | 11.73 | 11.27 | 11.72 | 281,143 | +0.43(+3.85%) |
Oct 20, 2004 | 11.00 | 11.39 | 10.75 | 11.28 | 482,286 | +0.11(+1.00%) |
Oct 19, 2004 | 11.20 | 11.25 | 11.12 | 11.17 | 115,714 | +0.04(+0.31%) |
Oct 18, 2004 | 11.38 | 11.38 | 11.00 | 11.14 | 276,286 | -0.20(-1.73%) |
Oct 15, 2004 | 11.38 | 11.42 | 11.28 | 11.33 | 97,571 | -0.08(-0.67%) |
Oct 14, 2004 | 11.12 | 11.48 | 10.95 | 11.41 | 459,857 | -0.23(-1.98%) |
Oct 13, 2004 | 11.85 | 11.97 | 11.38 | 11.64 | 212,143 | -0.09(-0.78%) |
Oct 12, 2004 | 11.94 | 12.00 | 11.58 | 11.73 | 214,857 | -0.11(-0.89%) |
Oct 11, 2004 | 12.31 | 12.31 | 11.79 | 11.84 | 275,428 | -0.52(-4.19%) |
Oct 08, 2004 | 12.32 | 12.64 | 12.27 | 12.36 | 499,286 | -0.24(-1.94%) |
Oct 07, 2004 | 12.39 | 13.06 | 12.38 | 12.60 | 1,248,001 | +0.28(+2.27%) |
Oct 06, 2004 | 11.55 | 12.75 | 11.45 | 12.32 | 1,207,287 | +0.91(+7.98%) |
Oct 05, 2004 | 11.02 | 11.54 | 10.91 | 11.41 | 613,572 | +0.45(+4.09%) |
Oct 04, 2004 | 10.91 | 11.03 | 10.86 | 10.96 | 224,714 | -0.06(-0.51%) |