Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.800 | 9.900 | 9.800 | 9.900 | 9,400 | +0.00(+0.00%) |
Dec 30, 2004 | 9.990 | 9.990 | 9.850 | 9.900 | 3,700 | +0.06(+0.61%) |
Dec 29, 2004 | 10.75 | 10.75 | 9.830 | 9.840 | 8,400 | -0.01(-0.10%) |
Dec 28, 2004 | 10.00 | 10.15 | 9.810 | 9.850 | 7,400 | -0.14(-1.40%) |
Dec 27, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 10.00 | 10.00 | 9.780 | 9.990 | 26,300 | -0.11(-1.09%) |
Dec 22, 2004 | 10.09 | 10.13 | 9.890 | 10.10 | 4,200 | +0.20(+2.02%) |
Dec 21, 2004 | 9.650 | 10.00 | 9.650 | 9.900 | 1,800 | +0.05(+0.51%) |
Dec 20, 2004 | 9.879 | 9.879 | 9.850 | 9.850 | 3,100 | +0.08(+0.82%) |
Dec 17, 2004 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 9.920 | 9.930 | 9.770 | 9.770 | 1,200 | -0.15(-1.51%) |
Dec 15, 2004 | 9.771 | 9.950 | 9.771 | 9.920 | 400 | -0.07(-0.70%) |
Dec 14, 2004 | 9.920 | 9.990 | 9.920 | 9.990 | 1,200 | -0.11(-1.09%) |
Dec 13, 2004 | 9.890 | 10.10 | 9.880 | 10.10 | 9,400 | +0.25(+2.54%) |
Dec 10, 2004 | 9.850 | 10.00 | 9.850 | 9.850 | 1,300 | +0.00(+0.00%) |
Dec 09, 2004 | 9.971 | 9.980 | 9.800 | 9.850 | 2,000 | +0.00(+0.00%) |
Dec 08, 2004 | 9.850 | 9.850 | 9.850 | 9.850 | 1,400 | -0.14(-1.40%) |
Dec 07, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 9.990 | 9.990 | 9.990 | 9.990 | 3,100 | +0.20(+2.04%) |
Dec 03, 2004 | 9.830 | 9.830 | 9.790 | 9.790 | 3,200 | -0.26(-2.59%) |
Dec 02, 2004 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 9.700 | 10.05 | 9.700 | 10.05 | 23,100 | +0.30(+3.08%) |
Nov 30, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 1,600 | +0.00(+0.00%) |
Nov 29, 2004 | 9.750 | 9.750 | 9.740 | 9.750 | 2,400 | +0.05(+0.52%) |
Nov 26, 2004 | 9.740 | 9.740 | 9.700 | 9.700 | 1,500 | -0.05(-0.51%) |
Nov 24, 2004 | 9.740 | 9.750 | 9.711 | 9.750 | 10,400 | +0.00(+0.00%) |
Nov 23, 2004 | 9.700 | 9.750 | 9.610 | 9.750 | 42,300 | +0.00(+0.00%) |
Nov 22, 2004 | 9.750 | 9.790 | 9.700 | 9.750 | 39,300 | +0.01(+0.10%) |
Nov 19, 2004 | 9.750 | 9.910 | 9.610 | 9.740 | 66,200 | -0.01(-0.11%) |
Nov 18, 2004 | 9.751 | 9.751 | 9.751 | 9.751 | 100 | -0.15(-1.51%) |
Nov 17, 2004 | 9.900 | 9.980 | 9.900 | 9.900 | 5,500 | +0.00(+0.00%) |
Nov 16, 2004 | 9.900 | 9.990 | 9.750 | 9.900 | 9,500 | +0.13(+1.32%) |
Nov 15, 2004 | 9.771 | 9.771 | 9.771 | 9.771 | 100 | -0.28(-2.78%) |
Nov 12, 2004 | 9.860 | 10.05 | 9.860 | 10.05 | 5,000 | +0.05(+0.50%) |
Nov 11, 2004 | 9.970 | 10.00 | 9.970 | 10.00 | 2,600 | +0.25(+2.56%) |
Nov 10, 2004 | 9.750 | 9.750 | 9.750 | 9.750 | 1,000 | -0.30(-2.99%) |
Nov 09, 2004 | 9.801 | 10.05 | 9.801 | 10.05 | 1,100 | +0.35(+3.61%) |
Nov 08, 2004 | 9.860 | 10.06 | 9.400 | 9.700 | 4,300 | -0.43(-4.24%) |
Nov 05, 2004 | 10.01 | 10.13 | 9.770 | 10.13 | 6,800 | +0.03(+0.30%) |
Nov 04, 2004 | 10.10 | 10.14 | 10.01 | 10.10 | 6,700 | +0.06(+0.60%) |
Nov 03, 2004 | 10.14 | 10.14 | 9.811 | 10.04 | 3,600 | +0.15(+1.51%) |
Nov 02, 2004 | 10.04 | 10.04 | 9.800 | 9.891 | 3,100 | -0.03(-0.29%) |
Nov 01, 2004 | 9.720 | 10.08 | 9.720 | 9.920 | 5,400 | -0.16(-1.59%) |
Oct 29, 2004 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.23(+2.34%) |
Oct 28, 2004 | 9.410 | 9.850 | 9.400 | 9.850 | 21,800 | -0.03(-0.30%) |
Oct 27, 2004 | 9.750 | 9.880 | 9.700 | 9.880 | 5,100 | +0.07(+0.71%) |
Oct 26, 2004 | 9.700 | 9.850 | 9.700 | 9.810 | 11,100 | +0.04(+0.41%) |
Oct 25, 2004 | 9.800 | 9.800 | 9.770 | 9.770 | 2,100 | -0.20(-2.01%) |
Oct 22, 2004 | 9.800 | 9.970 | 9.720 | 9.970 | 4,900 | +0.17(+1.71%) |
Oct 21, 2004 | 9.802 | 9.802 | 9.802 | 9.802 | 300 | +0.00(+0.02%) |
Oct 20, 2004 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 9.800 | 9.800 | 9.800 | 9.800 | 1,100 | -0.01(-0.10%) |
Oct 18, 2004 | 9.990 | 9.990 | 9.810 | 9.810 | 800 | -0.02(-0.20%) |
Oct 15, 2004 | 9.810 | 9.830 | 9.810 | 9.830 | 200 | +0.05(+0.51%) |
Oct 14, 2004 | 9.900 | 9.940 | 9.510 | 9.780 | 3,100 | -0.29(-2.88%) |
Oct 13, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 | +0.00(+0.00%) |
Oct 11, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 9.801 | 10.07 | 9.801 | 10.07 | 600 | +0.27(+2.76%) |
Oct 05, 2004 | 10.01 | 10.01 | 9.800 | 9.800 | 7,700 | -0.20(-2.00%) |
Oct 04, 2004 | 10.09 | 10.09 | 9.810 | 10.00 | 6,600 | +0.15(+1.52%) |