Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.26 | 10.83 | 10.25 | 10.65 | 600,501 | +0.38(+3.74%) |
Dec 30, 2004 | 10.65 | 10.69 | 10.13 | 10.26 | 892,103 | -0.66(-6.07%) |
Dec 29, 2004 | 10.94 | 10.97 | 10.83 | 10.92 | 391,273 | -0.03(-0.27%) |
Dec 28, 2004 | 10.65 | 11.01 | 10.65 | 10.95 | 354,205 | +0.28(+2.65%) |
Dec 27, 2004 | 10.81 | 10.86 | 10.59 | 10.67 | 375,347 | -0.07(-0.68%) |
Dec 23, 2004 | 10.84 | 10.89 | 10.74 | 10.74 | 228,448 | -0.04(-0.34%) |
Dec 22, 2004 | 11.25 | 11.25 | 10.62 | 10.78 | 769,915 | -0.48(-4.22%) |
Dec 21, 2004 | 10.85 | 11.27 | 10.84 | 11.26 | 858,879 | +0.43(+3.97%) |
Dec 20, 2004 | 10.82 | 10.96 | 10.71 | 10.83 | 621,918 | +0.05(+0.51%) |
Dec 17, 2004 | 10.74 | 10.78 | 10.64 | 10.77 | 532,955 | +0.03(+0.25%) |
Dec 16, 2004 | 10.73 | 10.87 | 10.65 | 10.74 | 677,657 | +0.04(+0.39%) |
Dec 15, 2004 | 10.44 | 10.71 | 10.35 | 10.70 | 377,818 | +0.31(+3.00%) |
Dec 14, 2004 | 10.44 | 10.47 | 10.28 | 10.39 | 797,922 | -0.01(-0.14%) |
Dec 13, 2004 | 10.02 | 10.42 | 9.952 | 10.41 | 481,883 | +0.38(+3.82%) |
Dec 10, 2004 | 9.921 | 10.14 | 9.879 | 10.02 | 247,119 | +0.11(+1.16%) |
Dec 09, 2004 | 9.890 | 9.932 | 9.715 | 9.908 | 423,398 | +0.02(+0.20%) |
Dec 08, 2004 | 9.633 | 9.917 | 9.560 | 9.888 | 605,718 | +0.05(+0.46%) |
Dec 07, 2004 | 10.36 | 10.36 | 9.813 | 9.842 | 619,172 | -0.52(-5.03%) |
Dec 06, 2004 | 10.41 | 10.51 | 10.25 | 10.36 | 509,890 | -0.22(-2.05%) |
Dec 03, 2004 | 10.35 | 10.65 | 10.25 | 10.58 | 361,893 | +0.24(+2.31%) |
Dec 02, 2004 | 10.83 | 10.83 | 9.973 | 10.34 | 756,736 | -0.48(-4.47%) |
Dec 01, 2004 | 10.64 | 10.87 | 10.62 | 10.83 | 589,518 | +0.18(+1.71%) |
Nov 30, 2004 | 10.77 | 10.83 | 10.63 | 10.64 | 555,470 | -0.13(-1.20%) |
Nov 29, 2004 | 10.74 | 10.88 | 10.60 | 10.77 | 531,033 | +0.10(+0.97%) |
Nov 26, 2004 | 10.47 | 10.73 | 10.47 | 10.67 | 310,547 | +0.31(+3.01%) |
Nov 24, 2004 | 10.36 | 10.47 | 10.32 | 10.36 | 262,221 | +0.03(+0.25%) |
Nov 23, 2004 | 10.43 | 10.43 | 10.08 | 10.33 | 841,306 | -0.12(-1.15%) |
Nov 22, 2004 | 10.04 | 10.46 | 9.988 | 10.45 | 746,851 | +0.42(+4.17%) |
Nov 19, 2004 | 10.02 | 10.14 | 9.944 | 10.03 | 451,131 | -0.12(-1.20%) |
Nov 18, 2004 | 10.22 | 10.22 | 9.972 | 10.16 | 666,674 | +0.03(+0.31%) |
Nov 17, 2004 | 9.866 | 10.24 | 9.866 | 10.12 | 642,786 | +0.38(+3.85%) |
Nov 16, 2004 | 10.12 | 10.12 | 9.746 | 9.750 | 718,020 | -0.37(-3.69%) |
Nov 15, 2004 | 10.19 | 10.25 | 10.02 | 10.12 | 765,797 | -0.01(-0.11%) |
Nov 12, 2004 | 9.979 | 10.20 | 9.935 | 10.13 | 736,142 | +0.18(+1.77%) |
Nov 11, 2004 | 9.915 | 9.977 | 9.733 | 9.957 | 485,178 | +0.06(+0.61%) |
Nov 10, 2004 | 9.739 | 9.924 | 9.693 | 9.897 | 697,152 | +0.25(+2.55%) |
Nov 09, 2004 | 9.547 | 9.704 | 9.496 | 9.651 | 524,168 | +0.13(+1.38%) |
Nov 08, 2004 | 9.343 | 9.626 | 9.252 | 9.520 | 624,115 | +0.22(+2.41%) |
Nov 05, 2004 | 9.411 | 9.495 | 9.169 | 9.296 | 670,244 | -0.13(-1.39%) |
Nov 04, 2004 | 9.221 | 9.451 | 9.087 | 9.427 | 715,000 | +0.21(+2.23%) |
Nov 03, 2004 | 9.050 | 9.278 | 8.977 | 9.221 | 838,560 | +0.43(+4.84%) |
Nov 02, 2004 | 8.741 | 9.003 | 8.650 | 8.795 | 861,624 | +0.21(+2.50%) |
Nov 01, 2004 | 8.732 | 8.733 | 8.437 | 8.580 | 1,062,890 | -0.06(-0.72%) |
Oct 29, 2004 | 8.648 | 8.850 | 8.595 | 8.642 | 902,811 | -0.01(-0.06%) |
Oct 28, 2004 | 9.105 | 9.105 | 8.562 | 8.648 | 1,356,688 | -0.46(-5.02%) |
Oct 27, 2004 | 8.923 | 9.232 | 8.923 | 9.105 | 1,305,617 | +0.25(+2.88%) |
Oct 26, 2004 | 8.513 | 8.897 | 8.389 | 8.850 | 1,188,097 | +0.34(+3.96%) |
Oct 25, 2004 | 7.876 | 9.027 | 7.876 | 8.513 | 2,666,149 | +1.11(+15.03%) |
Oct 22, 2004 | 7.561 | 7.639 | 7.384 | 7.400 | 764,424 | -0.14(-1.88%) |
Oct 21, 2004 | 7.320 | 7.584 | 7.102 | 7.542 | 460,466 | +0.26(+3.60%) |
Oct 20, 2004 | 7.085 | 7.603 | 6.983 | 7.280 | 1,655,154 | +0.19(+2.75%) |
Oct 19, 2004 | 7.659 | 7.756 | 7.025 | 7.085 | 1,688,927 | -0.51(-6.71%) |
Oct 18, 2004 | 7.284 | 7.654 | 7.284 | 7.595 | 834,167 | +0.08(+1.12%) |
Oct 15, 2004 | 7.501 | 7.601 | 7.431 | 7.512 | 766,895 | +0.01(+0.12%) |
Oct 14, 2004 | 7.575 | 7.612 | 7.084 | 7.502 | 1,522,808 | -0.12(-1.55%) |
Oct 13, 2004 | 8.631 | 8.631 | 7.559 | 7.621 | 1,702,656 | -1.17(-13.28%) |
Oct 12, 2004 | 9.032 | 9.032 | 8.753 | 8.788 | 295,171 | -0.25(-2.72%) |
Oct 11, 2004 | 9.132 | 9.190 | 8.941 | 9.034 | 467,880 | -0.02(-0.22%) |
Oct 08, 2004 | 9.014 | 9.249 | 8.923 | 9.054 | 444,815 | -0.09(-0.94%) |
Oct 07, 2004 | 9.560 | 9.566 | 9.129 | 9.139 | 547,782 | -0.42(-4.40%) |
Oct 06, 2004 | 9.378 | 9.600 | 9.376 | 9.560 | 351,734 | +0.22(+2.34%) |
Oct 05, 2004 | 9.469 | 9.551 | 9.282 | 9.342 | 623,291 | -0.05(-0.56%) |
Oct 04, 2004 | 9.105 | 9.460 | 9.105 | 9.394 | 797,648 | +0.34(+3.80%) |