Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.041 | 9.148 | 8.993 | 9.124 | 4,013,393 | +0.10(+1.10%) |
Dec 30, 2004 | 9.000 | 9.120 | 8.993 | 9.024 | 2,944,689 | -0.04(-0.45%) |
Dec 29, 2004 | 8.976 | 9.069 | 8.973 | 9.065 | 2,392,706 | +0.08(+0.92%) |
Dec 28, 2004 | 8.890 | 9.010 | 8.860 | 8.983 | 2,842,978 | +0.05(+0.54%) |
Dec 27, 2004 | 8.942 | 9.004 | 8.808 | 8.935 | 3,939,076 | -0.00(-0.04%) |
Dec 23, 2004 | 9.055 | 9.062 | 8.890 | 8.938 | 3,667,456 | -0.11(-1.21%) |
Dec 22, 2004 | 8.997 | 9.110 | 8.966 | 9.048 | 4,374,776 | -0.01(-0.15%) |
Dec 21, 2004 | 8.956 | 9.127 | 8.928 | 9.062 | 5,045,958 | +0.13(+1.46%) |
Dec 20, 2004 | 9.016 | 9.072 | 8.880 | 8.932 | 3,412,448 | -0.01(-0.08%) |
Dec 17, 2004 | 9.179 | 9.210 | 8.921 | 8.938 | 5,094,337 | -0.15(-1.62%) |
Dec 16, 2004 | 9.216 | 9.271 | 8.997 | 9.086 | 6,702,492 | -0.18(-1.93%) |
Dec 15, 2004 | 9.309 | 9.323 | 9.100 | 9.264 | 5,400,055 | +0.08(+0.86%) |
Dec 14, 2004 | 8.966 | 9.227 | 8.966 | 9.185 | 5,776,010 | +0.09(+0.94%) |
Dec 13, 2004 | 8.952 | 9.124 | 8.949 | 9.100 | 9,614,249 | +0.16(+1.77%) |
Dec 10, 2004 | 8.921 | 9.010 | 8.860 | 8.942 | 4,625,121 | -0.02(-0.27%) |
Dec 09, 2004 | 8.942 | 9.017 | 8.760 | 8.966 | 17,618,594 | -0.17(-1.91%) |
Dec 08, 2004 | 9.330 | 9.330 | 8.956 | 9.141 | 9,831,953 | -0.11(-1.15%) |
Dec 07, 2004 | 9.608 | 9.608 | 9.244 | 9.247 | 6,824,604 | -0.34(-3.51%) |
Dec 06, 2004 | 9.573 | 9.635 | 9.443 | 9.584 | 4,178,638 | -0.03(-0.32%) |
Dec 03, 2004 | 9.669 | 9.848 | 9.597 | 9.614 | 8,904,306 | +0.10(+1.08%) |
Dec 02, 2004 | 9.529 | 9.865 | 9.487 | 9.511 | 10,966,230 | +0.07(+0.76%) |
Dec 01, 2004 | 9.264 | 9.460 | 9.000 | 9.439 | 24,998,972 | -0.23(-2.38%) |
Nov 30, 2004 | 9.734 | 9.796 | 9.494 | 9.669 | 6,589,705 | -0.05(-0.56%) |
Nov 29, 2004 | 9.813 | 9.899 | 9.614 | 9.724 | 6,581,545 | +0.00(+0.04%) |
Nov 26, 2004 | 9.848 | 9.855 | 9.714 | 9.721 | 956,499 | -0.10(-0.98%) |
Nov 24, 2004 | 9.800 | 9.872 | 9.697 | 9.817 | 3,996,781 | +0.09(+0.95%) |
Nov 23, 2004 | 9.728 | 9.906 | 9.614 | 9.724 | 3,745,561 | -0.11(-1.08%) |
Nov 22, 2004 | 9.721 | 9.896 | 9.721 | 9.831 | 3,665,999 | +0.04(+0.42%) |
Nov 19, 2004 | 10.06 | 10.07 | 9.734 | 9.789 | 7,234,075 | -0.26(-2.60%) |
Nov 18, 2004 | 10.04 | 10.05 | 9.879 | 10.05 | 4,486,105 | +0.01(+0.10%) |
Nov 17, 2004 | 9.975 | 10.18 | 9.920 | 10.04 | 6,362,092 | +0.25(+2.52%) |
Nov 16, 2004 | 9.882 | 9.934 | 9.745 | 9.793 | 6,720,561 | -0.08(-0.76%) |
Nov 15, 2004 | 9.789 | 9.985 | 9.779 | 9.868 | 8,552,540 | -0.01(-0.14%) |
Nov 12, 2004 | 9.909 | 9.975 | 9.786 | 9.882 | 7,943,726 | -0.03(-0.31%) |
Nov 11, 2004 | 10.02 | 10.02 | 9.899 | 9.913 | 5,595,318 | +0.05(+0.49%) |
Nov 10, 2004 | 10.13 | 10.16 | 9.817 | 9.865 | 7,208,428 | -0.32(-3.10%) |
Nov 09, 2004 | 10.32 | 10.32 | 10.12 | 10.18 | 5,840,126 | -0.13(-1.23%) |
Nov 08, 2004 | 10.45 | 10.45 | 10.24 | 10.31 | 5,088,799 | -0.09(-0.89%) |
Nov 05, 2004 | 10.58 | 10.62 | 10.29 | 10.40 | 6,179,069 | -0.01(-0.10%) |
Nov 04, 2004 | 10.16 | 10.49 | 10.11 | 10.41 | 4,955,612 | +0.13(+1.27%) |
Nov 03, 2004 | 10.39 | 10.53 | 10.17 | 10.28 | 9,340,589 | +0.09(+0.88%) |
Nov 02, 2004 | 10.21 | 10.30 | 10.08 | 10.19 | 7,498,700 | -0.09(-0.90%) |
Nov 01, 2004 | 10.41 | 10.47 | 10.19 | 10.28 | 6,975,278 | -0.10(-0.93%) |
Oct 29, 2004 | 10.38 | 10.57 | 10.24 | 10.38 | 6,065,699 | -0.13(-1.24%) |
Oct 28, 2004 | 10.30 | 10.63 | 10.30 | 10.51 | 7,382,999 | +0.06(+0.59%) |
Oct 27, 2004 | 10.02 | 10.46 | 9.906 | 10.45 | 9,977,672 | +0.47(+4.75%) |
Oct 26, 2004 | 10.04 | 10.05 | 9.827 | 9.975 | 6,254,843 | -0.05(-0.48%) |
Oct 25, 2004 | 9.769 | 10.18 | 9.734 | 10.02 | 9,273,267 | +0.14(+1.42%) |
Oct 22, 2004 | 10.36 | 10.38 | 9.861 | 9.882 | 10,028,965 | -0.57(-5.45%) |
Oct 21, 2004 | 9.865 | 10.60 | 9.848 | 10.45 | 12,347,646 | +0.61(+6.21%) |
Oct 20, 2004 | 9.676 | 9.985 | 9.542 | 9.841 | 6,819,650 | +0.18(+1.88%) |
Oct 19, 2004 | 9.762 | 10.07 | 9.618 | 9.659 | 8,683,979 | +0.04(+0.46%) |
Oct 18, 2004 | 9.484 | 9.635 | 9.309 | 9.614 | 5,535,282 | +0.13(+1.34%) |
Oct 15, 2004 | 9.398 | 9.608 | 9.299 | 9.487 | 6,561,436 | +0.09(+0.99%) |
Oct 14, 2004 | 9.539 | 9.580 | 9.288 | 9.395 | 5,114,154 | -0.17(-1.83%) |
Oct 13, 2004 | 9.635 | 9.800 | 9.508 | 9.570 | 7,148,975 | +0.11(+1.20%) |
Oct 12, 2004 | 9.275 | 9.525 | 9.185 | 9.457 | 4,593,355 | -0.01(-0.11%) |
Oct 11, 2004 | 9.175 | 9.539 | 9.165 | 9.467 | 4,669,711 | +0.15(+1.66%) |
Oct 08, 2004 | 9.494 | 9.539 | 9.264 | 9.312 | 6,453,021 | -0.32(-3.28%) |
Oct 07, 2004 | 9.535 | 9.861 | 9.453 | 9.628 | 5,446,102 | +0.04(+0.39%) |
Oct 06, 2004 | 9.594 | 9.669 | 9.419 | 9.590 | 7,054,549 | -0.09(-0.92%) |
Oct 05, 2004 | 9.738 | 9.851 | 9.580 | 9.680 | 4,675,540 | -0.08(-0.81%) |
Oct 04, 2004 | 9.649 | 10.01 | 9.645 | 9.759 | 7,770,029 | +0.12(+1.21%) |