Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.42 | 10.44 | 10.22 | 10.26 | 35,680 | -0.17(-1.61%) |
Dec 30, 2004 | 10.42 | 10.57 | 10.40 | 10.43 | 51,625 | -0.05(-0.51%) |
Dec 29, 2004 | 10.41 | 10.59 | 10.38 | 10.48 | 51,363 | -0.04(-0.36%) |
Dec 28, 2004 | 10.28 | 10.57 | 10.28 | 10.52 | 182,714 | +0.31(+3.00%) |
Dec 27, 2004 | 10.57 | 10.57 | 10.18 | 10.21 | 78,025 | -0.20(-1.91%) |
Dec 23, 2004 | 10.48 | 10.52 | 10.38 | 10.41 | 76,457 | +0.08(+0.74%) |
Dec 22, 2004 | 10.47 | 10.50 | 10.29 | 10.34 | 103,903 | -0.15(-1.39%) |
Dec 21, 2004 | 10.25 | 10.51 | 10.25 | 10.48 | 84,952 | +0.19(+1.86%) |
Dec 20, 2004 | 10.34 | 10.58 | 10.25 | 10.29 | 164,024 | -0.18(-1.75%) |
Dec 17, 2004 | 10.64 | 10.64 | 10.33 | 10.47 | 199,704 | -0.06(-0.55%) |
Dec 16, 2004 | 10.83 | 10.88 | 10.38 | 10.53 | 179,185 | -0.18(-1.68%) |
Dec 15, 2004 | 10.67 | 10.73 | 10.51 | 10.71 | 137,754 | +0.12(+1.16%) |
Dec 14, 2004 | 10.70 | 10.73 | 10.40 | 10.59 | 182,060 | -0.12(-1.14%) |
Dec 13, 2004 | 10.61 | 10.79 | 10.61 | 10.71 | 183,628 | +0.00(+0.00%) |
Dec 10, 2004 | 10.71 | 10.75 | 10.52 | 10.71 | 147,425 | -0.15(-1.41%) |
Dec 09, 2004 | 10.38 | 10.90 | 10.38 | 10.86 | 163,109 | +0.30(+2.82%) |
Dec 08, 2004 | 10.71 | 10.79 | 10.35 | 10.57 | 255,120 | -0.12(-1.15%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.60 | 10.69 | 128,605 | -0.52(-4.64%) |
Dec 06, 2004 | 11.14 | 11.38 | 11.10 | 11.21 | 152,392 | -0.11(-0.95%) |
Dec 03, 2004 | 11.17 | 11.32 | 11.17 | 11.32 | 92,663 | -0.02(-0.20%) |
Dec 02, 2004 | 11.09 | 11.39 | 11.09 | 11.34 | 78,287 | +0.13(+1.16%) |
Dec 01, 2004 | 11.29 | 11.42 | 11.09 | 11.21 | 452,080 | +0.05(+0.48%) |
Nov 30, 2004 | 10.85 | 11.26 | 10.85 | 11.16 | 149,517 | +0.20(+1.82%) |
Nov 29, 2004 | 11.09 | 11.09 | 10.89 | 10.96 | 217,348 | +0.02(+0.14%) |
Nov 26, 2004 | 11.02 | 11.03 | 10.94 | 10.94 | 28,230 | +0.00(+0.00%) |
Nov 24, 2004 | 10.91 | 11.14 | 10.89 | 10.94 | 138,277 | +0.05(+0.49%) |
Nov 23, 2004 | 10.99 | 10.99 | 10.76 | 10.89 | 127,560 | -0.02(-0.14%) |
Nov 22, 2004 | 11.16 | 11.16 | 10.84 | 10.90 | 252,898 | +0.02(+0.14%) |
Nov 19, 2004 | 11.12 | 11.29 | 10.86 | 10.89 | 216,303 | -0.41(-3.59%) |
Nov 18, 2004 | 11.22 | 11.41 | 11.18 | 11.29 | 61,427 | +0.01(+0.07%) |
Nov 17, 2004 | 11.53 | 11.77 | 11.26 | 11.29 | 362,683 | -0.37(-3.15%) |
Nov 16, 2004 | 12.00 | 12.00 | 11.64 | 11.65 | 194,738 | -0.31(-2.62%) |
Nov 15, 2004 | 11.55 | 12.00 | 11.55 | 11.97 | 126,775 | +0.14(+1.16%) |
Nov 12, 2004 | 11.94 | 11.94 | 11.63 | 11.83 | 191,862 | +0.01(+0.06%) |
Nov 11, 2004 | 11.44 | 11.89 | 11.33 | 11.82 | 122,593 | +0.38(+3.34%) |
Nov 10, 2004 | 11.11 | 11.48 | 10.99 | 11.44 | 243,095 | +0.31(+2.82%) |
Nov 09, 2004 | 10.79 | 11.12 | 10.72 | 11.12 | 302,955 | +0.39(+3.63%) |
Nov 08, 2004 | 10.96 | 10.99 | 10.66 | 10.73 | 223,491 | -0.22(-2.03%) |
Nov 05, 2004 | 10.83 | 11.10 | 10.79 | 10.96 | 69,399 | +0.11(+1.06%) |
Nov 04, 2004 | 10.51 | 10.95 | 10.51 | 10.84 | 227,020 | +0.13(+1.21%) |
Nov 03, 2004 | 10.38 | 10.71 | 10.38 | 10.71 | 155,137 | +0.28(+2.64%) |
Nov 02, 2004 | 10.09 | 10.44 | 9.985 | 10.44 | 174,480 | +0.37(+3.73%) |
Nov 01, 2004 | 9.679 | 10.06 | 9.679 | 10.06 | 61,688 | +0.26(+2.65%) |
Oct 29, 2004 | 9.893 | 9.947 | 9.641 | 9.801 | 150,954 | -0.07(-0.70%) |
Oct 28, 2004 | 9.801 | 10.00 | 9.748 | 9.870 | 257,341 | -0.11(-1.15%) |
Oct 27, 2004 | 9.824 | 10.01 | 9.755 | 9.985 | 221,661 | +0.02(+0.23%) |
Oct 26, 2004 | 9.625 | 10.00 | 9.625 | 9.962 | 179,315 | +0.18(+1.88%) |
Oct 25, 2004 | 9.579 | 9.847 | 9.572 | 9.778 | 236,953 | +0.08(+0.87%) |
Oct 22, 2004 | 9.725 | 9.755 | 9.648 | 9.694 | 99,983 | -0.05(-0.47%) |
Oct 21, 2004 | 9.556 | 9.755 | 9.511 | 9.740 | 214,996 | +0.24(+2.50%) |
Oct 20, 2004 | 9.664 | 9.664 | 9.380 | 9.503 | 78,418 | +0.08(+0.81%) |
Oct 19, 2004 | 9.556 | 9.694 | 9.426 | 9.426 | 55,676 | -0.08(-0.81%) |
Oct 18, 2004 | 9.396 | 9.725 | 9.396 | 9.503 | 61,558 | +0.08(+0.81%) |
Oct 15, 2004 | 9.319 | 9.625 | 9.212 | 9.426 | 45,221 | +0.09(+0.98%) |
Oct 14, 2004 | 9.641 | 9.641 | 9.335 | 9.335 | 76,849 | -0.16(-1.69%) |
Oct 13, 2004 | 9.725 | 9.740 | 9.495 | 9.495 | 97,891 | -0.21(-2.13%) |
Oct 12, 2004 | 9.335 | 9.755 | 9.335 | 9.702 | 64,302 | +0.01(+0.08%) |
Oct 11, 2004 | 9.717 | 9.809 | 9.503 | 9.694 | 56,853 | +0.01(+0.08%) |
Oct 08, 2004 | 9.870 | 9.870 | 9.633 | 9.687 | 92,271 | -0.05(-0.55%) |
Oct 07, 2004 | 9.893 | 10.20 | 9.717 | 9.740 | 227,804 | -0.40(-3.92%) |
Oct 06, 2004 | 9.472 | 10.14 | 9.472 | 10.14 | 137,623 | +0.51(+5.33%) |
Oct 05, 2004 | 9.625 | 9.824 | 9.549 | 9.625 | 132,395 | -0.11(-1.18%) |
Oct 04, 2004 | 9.832 | 9.931 | 9.671 | 9.740 | 484,100 | +0.15(+1.60%) |