Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.61 | 10.62 | 10.56 | 10.56 | 32,243 | -0.06(-0.52%) |
Dec 30, 2004 | 10.52 | 10.62 | 10.52 | 10.61 | 13,963 | +0.08(+0.75%) |
Dec 29, 2004 | 10.48 | 10.57 | 10.48 | 10.53 | 36,559 | -0.04(-0.41%) |
Dec 28, 2004 | 10.59 | 10.62 | 10.53 | 10.58 | 22,342 | +0.06(+0.56%) |
Dec 27, 2004 | 10.50 | 10.56 | 10.50 | 10.52 | 25,642 | +0.02(+0.15%) |
Dec 23, 2004 | 10.47 | 10.54 | 10.42 | 10.50 | 43,922 | +0.17(+1.64%) |
Dec 22, 2004 | 10.40 | 10.43 | 10.33 | 10.33 | 29,958 | -0.10(-0.98%) |
Dec 21, 2004 | 10.46 | 10.47 | 10.40 | 10.43 | 44,937 | -0.04(-0.41%) |
Dec 20, 2004 | 10.41 | 10.54 | 10.36 | 10.48 | 104,093 | +0.23(+2.23%) |
Dec 17, 2004 | 10.14 | 10.28 | 10.14 | 10.25 | 38,336 | -0.09(-0.88%) |
Dec 16, 2004 | 10.30 | 10.42 | 10.30 | 10.34 | 53,570 | -0.06(-0.53%) |
Dec 15, 2004 | 10.39 | 10.45 | 10.38 | 10.39 | 50,777 | +0.20(+2.01%) |
Dec 14, 2004 | 10.00 | 10.20 | 10.00 | 10.19 | 49,254 | +0.24(+2.46%) |
Dec 13, 2004 | 9.855 | 9.945 | 9.839 | 9.945 | 53,062 | +0.20(+2.06%) |
Dec 10, 2004 | 9.717 | 9.764 | 9.666 | 9.745 | 187,876 | -0.32(-3.17%) |
Dec 09, 2004 | 9.898 | 10.06 | 9.843 | 10.06 | 107,901 | +0.01(+0.08%) |
Dec 08, 2004 | 10.00 | 10.10 | 9.973 | 10.06 | 90,637 | -0.06(-0.54%) |
Dec 07, 2004 | 10.22 | 10.26 | 10.08 | 10.11 | 47,730 | -0.18(-1.76%) |
Dec 06, 2004 | 10.35 | 10.56 | 10.29 | 10.29 | 63,725 | -0.15(-1.43%) |
Dec 03, 2004 | 10.38 | 10.48 | 10.36 | 10.44 | 34,274 | +0.13(+1.22%) |
Dec 02, 2004 | 10.36 | 10.36 | 10.23 | 10.32 | 54,077 | -0.14(-1.36%) |
Dec 01, 2004 | 10.39 | 10.47 | 10.36 | 10.46 | 146,746 | +0.23(+2.23%) |
Nov 30, 2004 | 10.24 | 10.32 | 10.20 | 10.23 | 41,383 | +0.06(+0.54%) |
Nov 29, 2004 | 10.23 | 10.25 | 10.12 | 10.17 | 39,606 | -0.14(-1.37%) |
Nov 26, 2004 | 10.26 | 10.32 | 10.26 | 10.32 | 27,165 | +0.08(+0.77%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.14 | 10.24 | 46,969 | +0.07(+0.74%) |
Nov 23, 2004 | 10.28 | 10.29 | 10.13 | 10.16 | 45,445 | -0.13(-1.30%) |
Nov 22, 2004 | 10.29 | 10.34 | 10.24 | 10.30 | 85,052 | -0.08(-0.76%) |
Nov 19, 2004 | 10.48 | 10.48 | 10.28 | 10.37 | 46,969 | -0.12(-1.13%) |
Nov 18, 2004 | 10.54 | 10.57 | 10.42 | 10.49 | 52,554 | +0.00(+0.00%) |
Nov 17, 2004 | 10.53 | 10.56 | 10.49 | 10.49 | 45,953 | +0.06(+0.53%) |
Nov 16, 2004 | 10.52 | 10.53 | 10.43 | 10.44 | 51,031 | -0.05(-0.49%) |
Nov 15, 2004 | 10.48 | 10.50 | 10.44 | 10.49 | 24,627 | -0.19(-1.77%) |
Nov 12, 2004 | 10.60 | 10.68 | 10.58 | 10.68 | 75,912 | -0.05(-0.44%) |
Nov 11, 2004 | 10.56 | 10.73 | 10.55 | 10.73 | 84,798 | +0.02(+0.18%) |
Nov 10, 2004 | 10.67 | 10.74 | 10.67 | 10.71 | 31,481 | +0.12(+1.12%) |
Nov 09, 2004 | 10.58 | 10.63 | 10.55 | 10.59 | 27,927 | -0.04(-0.33%) |
Nov 08, 2004 | 10.62 | 10.67 | 10.56 | 10.62 | 30,466 | -0.01(-0.11%) |
Nov 05, 2004 | 10.48 | 10.65 | 10.48 | 10.63 | 25,134 | +0.15(+1.43%) |
Nov 04, 2004 | 10.47 | 10.59 | 10.46 | 10.48 | 48,238 | +0.07(+0.68%) |
Nov 03, 2004 | 10.43 | 10.47 | 10.36 | 10.41 | 38,590 | +0.24(+2.32%) |
Nov 02, 2004 | 10.18 | 10.20 | 10.12 | 10.18 | 37,829 | -0.13(-1.22%) |
Nov 01, 2004 | 10.21 | 10.34 | 10.18 | 10.30 | 66,264 | +0.16(+1.59%) |
Oct 29, 2004 | 10.04 | 10.15 | 10.00 | 10.14 | 91,653 | +0.04(+0.39%) |
Oct 28, 2004 | 9.926 | 10.12 | 9.926 | 10.10 | 104,855 | +0.08(+0.79%) |
Oct 27, 2004 | 9.969 | 10.08 | 9.847 | 10.02 | 187,114 | -0.13(-1.28%) |
Oct 26, 2004 | 10.24 | 10.26 | 10.04 | 10.15 | 484,923 | -0.20(-1.94%) |
Oct 25, 2004 | 10.36 | 10.41 | 10.35 | 10.36 | 37,067 | -0.21(-2.01%) |
Oct 22, 2004 | 10.52 | 10.60 | 10.50 | 10.57 | 34,020 | +0.07(+0.68%) |
Oct 21, 2004 | 10.42 | 10.58 | 10.42 | 10.50 | 39,606 | +0.10(+0.95%) |
Oct 20, 2004 | 10.33 | 10.45 | 10.33 | 10.40 | 26,911 | +0.13(+1.27%) |
Oct 19, 2004 | 10.36 | 10.38 | 10.26 | 10.27 | 87,083 | +0.03(+0.27%) |
Oct 18, 2004 | 10.23 | 10.28 | 10.22 | 10.24 | 50,015 | -0.09(-0.88%) |
Oct 15, 2004 | 10.24 | 10.40 | 10.24 | 10.33 | 60,171 | +0.25(+2.46%) |
Oct 14, 2004 | 10.10 | 10.21 | 10.05 | 10.08 | 54,331 | -0.01(-0.12%) |
Oct 13, 2004 | 10.14 | 10.17 | 10.06 | 10.10 | 254,140 | -0.13(-1.23%) |
Oct 12, 2004 | 10.15 | 10.23 | 10.10 | 10.22 | 44,684 | +0.02(+0.15%) |
Oct 11, 2004 | 10.16 | 10.22 | 10.16 | 10.21 | 61,186 | -0.01(-0.12%) |
Oct 08, 2004 | 10.24 | 10.30 | 10.22 | 10.22 | 38,590 | +0.13(+1.33%) |
Oct 07, 2004 | 10.12 | 10.15 | 10.06 | 10.08 | 13,963 | -0.02(-0.19%) |
Oct 06, 2004 | 10.13 | 10.14 | 10.08 | 10.10 | 22,088 | -0.08(-0.81%) |
Oct 05, 2004 | 10.10 | 10.24 | 10.08 | 10.19 | 184,067 | +0.09(+0.90%) |
Oct 04, 2004 | 10.22 | 10.24 | 10.09 | 10.10 | 44,430 | -0.15(-1.50%) |