Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.778 | 9.828 | 9.728 | 9.753 | 7,881,103 | -0.06(-0.57%) |
Dec 30, 2004 | 9.784 | 9.840 | 9.753 | 9.809 | 10,701,315 | -0.01(-0.06%) |
Dec 29, 2004 | 9.828 | 9.890 | 9.809 | 9.815 | 8,669,503 | -0.08(-0.82%) |
Dec 28, 2004 | 9.896 | 9.927 | 9.815 | 9.896 | 10,765,421 | +0.08(+0.82%) |
Dec 27, 2004 | 9.902 | 9.921 | 9.815 | 9.815 | 10,841,578 | -0.04(-0.44%) |
Dec 23, 2004 | 9.896 | 9.927 | 9.834 | 9.859 | 11,323,262 | +0.11(+1.15%) |
Dec 22, 2004 | 9.722 | 9.809 | 9.716 | 9.747 | 15,311,371 | +0.06(+0.58%) |
Dec 21, 2004 | 9.647 | 9.709 | 9.591 | 9.691 | 18,127,406 | +0.21(+2.17%) |
Dec 20, 2004 | 9.479 | 9.585 | 9.429 | 9.485 | 19,974,610 | +0.06(+0.59%) |
Dec 17, 2004 | 9.342 | 9.436 | 9.255 | 9.429 | 24,189,582 | -0.01(-0.13%) |
Dec 16, 2004 | 9.604 | 9.610 | 9.355 | 9.442 | 29,392,666 | -0.34(-3.44%) |
Dec 15, 2004 | 9.840 | 9.877 | 9.697 | 9.778 | 13,010,922 | +0.06(+0.64%) |
Dec 14, 2004 | 9.622 | 9.753 | 9.573 | 9.716 | 13,851,860 | -0.01(-0.06%) |
Dec 13, 2004 | 9.672 | 9.753 | 9.573 | 9.722 | 16,851,860 | +0.07(+0.77%) |
Dec 10, 2004 | 9.772 | 9.821 | 9.604 | 9.647 | 21,844,788 | -0.26(-2.64%) |
Dec 09, 2004 | 9.790 | 9.934 | 9.666 | 9.909 | 20,680,908 | -0.12(-1.24%) |
Dec 08, 2004 | 10.03 | 10.06 | 9.927 | 10.03 | 15,310,729 | -0.06(-0.56%) |
Dec 07, 2004 | 10.24 | 10.29 | 10.05 | 10.09 | 17,028,434 | -0.06(-0.61%) |
Dec 06, 2004 | 10.19 | 10.34 | 10.10 | 10.15 | 17,692,958 | -0.04(-0.37%) |
Dec 03, 2004 | 10.33 | 10.37 | 10.15 | 10.19 | 16,343,183 | -0.22(-2.09%) |
Dec 02, 2004 | 10.36 | 10.43 | 10.34 | 10.41 | 13,862,625 | +0.11(+1.03%) |
Dec 01, 2004 | 10.13 | 10.32 | 10.12 | 10.30 | 13,198,904 | +0.24(+2.35%) |
Nov 30, 2004 | 10.26 | 10.29 | 10.05 | 10.06 | 13,795,787 | -0.17(-1.70%) |
Nov 29, 2004 | 10.30 | 10.34 | 10.21 | 10.24 | 12,656,488 | -0.01(-0.06%) |
Nov 26, 2004 | 10.21 | 10.28 | 10.19 | 10.24 | 4,121,946 | +0.02(+0.24%) |
Nov 24, 2004 | 10.14 | 10.23 | 10.07 | 10.22 | 9,970,434 | +0.13(+1.30%) |
Nov 23, 2004 | 10.23 | 10.25 | 10.04 | 10.09 | 12,244,534 | -0.15(-1.46%) |
Nov 22, 2004 | 10.12 | 10.24 | 10.10 | 10.24 | 12,254,817 | +0.04(+0.37%) |
Nov 19, 2004 | 10.41 | 10.43 | 10.15 | 10.20 | 13,071,333 | -0.29(-2.73%) |
Nov 18, 2004 | 10.39 | 10.52 | 10.34 | 10.49 | 12,770,723 | +0.12(+1.14%) |
Nov 17, 2004 | 10.31 | 10.43 | 10.27 | 10.37 | 15,871,782 | +0.20(+1.96%) |
Nov 16, 2004 | 10.21 | 10.22 | 10.10 | 10.17 | 11,873,069 | -0.07(-0.67%) |
Nov 15, 2004 | 10.26 | 10.31 | 10.19 | 10.24 | 12,020,723 | -0.11(-1.08%) |
Nov 12, 2004 | 10.32 | 10.37 | 10.25 | 10.35 | 18,748,228 | -0.05(-0.48%) |
Nov 11, 2004 | 10.24 | 10.41 | 10.24 | 10.40 | 21,275,862 | +0.28(+2.77%) |
Nov 10, 2004 | 10.16 | 10.18 | 10.08 | 10.12 | 13,223,808 | +0.04(+0.43%) |
Nov 09, 2004 | 10.05 | 10.10 | 9.977 | 10.08 | 17,771,204 | +0.09(+0.87%) |
Nov 08, 2004 | 10.02 | 10.10 | 9.921 | 9.990 | 15,245,819 | -0.12(-1.17%) |
Nov 05, 2004 | 10.08 | 10.15 | 9.971 | 10.11 | 17,699,866 | +0.07(+0.74%) |
Nov 04, 2004 | 9.834 | 10.11 | 9.718 | 10.03 | 37,536,624 | +0.21(+2.09%) |
Nov 03, 2004 | 9.896 | 9.927 | 9.747 | 9.828 | 27,236,658 | +0.13(+1.35%) |
Nov 02, 2004 | 9.709 | 9.803 | 9.678 | 9.697 | 17,496,460 | +0.02(+0.26%) |
Nov 01, 2004 | 9.678 | 9.722 | 9.622 | 9.672 | 14,708,222 | +0.07(+0.78%) |
Oct 29, 2004 | 9.629 | 9.697 | 9.535 | 9.597 | 18,870,496 | +0.00(+0.00%) |
Oct 28, 2004 | 9.517 | 9.703 | 9.485 | 9.597 | 17,115,516 | +0.08(+0.85%) |
Oct 27, 2004 | 9.324 | 9.554 | 9.305 | 9.517 | 18,947,136 | +0.28(+3.03%) |
Oct 26, 2004 | 9.212 | 9.243 | 9.168 | 9.236 | 13,018,955 | -0.04(-0.40%) |
Oct 25, 2004 | 9.274 | 9.274 | 9.156 | 9.274 | 11,795,466 | -0.01(-0.13%) |
Oct 22, 2004 | 9.442 | 9.460 | 9.274 | 9.286 | 12,492,927 | -0.11(-1.13%) |
Oct 21, 2004 | 9.330 | 9.423 | 9.299 | 9.392 | 17,594,630 | +0.11(+1.14%) |
Oct 20, 2004 | 9.367 | 9.367 | 9.261 | 9.286 | 17,791,448 | -0.01(-0.07%) |
Oct 19, 2004 | 9.398 | 9.479 | 9.280 | 9.292 | 26,741,798 | +0.06(+0.61%) |
Oct 18, 2004 | 9.174 | 9.255 | 9.112 | 9.236 | 14,485,215 | +0.07(+0.82%) |
Oct 15, 2004 | 9.093 | 9.286 | 9.043 | 9.162 | 31,428,334 | +0.32(+3.66%) |
Oct 14, 2004 | 8.938 | 8.987 | 8.807 | 8.838 | 35,018,948 | +0.14(+1.57%) |
Oct 13, 2004 | 8.707 | 8.757 | 8.620 | 8.701 | 26,809,280 | +0.11(+1.30%) |
Oct 12, 2004 | 8.570 | 8.614 | 8.496 | 8.589 | 16,348,646 | -0.14(-1.57%) |
Oct 11, 2004 | 8.676 | 8.763 | 8.639 | 8.726 | 11,113,108 | -0.04(-0.43%) |
Oct 08, 2004 | 8.819 | 8.882 | 8.739 | 8.763 | 11,644,920 | -0.17(-1.88%) |
Oct 07, 2004 | 8.931 | 9.006 | 8.857 | 8.931 | 13,348,165 | -0.06(-0.62%) |
Oct 06, 2004 | 8.894 | 8.994 | 8.863 | 8.987 | 13,128,049 | +0.05(+0.56%) |
Oct 05, 2004 | 8.931 | 9.081 | 8.931 | 8.938 | 16,607,483 | -0.06(-0.62%) |
Oct 04, 2004 | 8.956 | 9.050 | 8.938 | 8.994 | 25,545,462 | +0.04(+0.42%) |