Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.877 | 9.897 | 9.777 | 9.817 | 376,056 | -0.01(-0.10%) |
Dec 30, 2004 | 9.904 | 9.914 | 9.810 | 9.827 | 324,476 | -0.07(-0.71%) |
Dec 29, 2004 | 9.870 | 9.937 | 9.820 | 9.897 | 438,132 | -0.04(-0.37%) |
Dec 28, 2004 | 9.804 | 10.00 | 9.754 | 9.934 | 1,201,041 | +0.12(+1.19%) |
Dec 27, 2004 | 10.08 | 10.08 | 9.787 | 9.817 | 1,086,185 | -0.18(-1.83%) |
Dec 23, 2004 | 10.00 | 10.08 | 9.937 | 10.00 | 316,679 | -0.00(-0.03%) |
Dec 22, 2004 | 10.03 | 10.10 | 9.840 | 10.00 | 655,549 | +0.00(+0.00%) |
Dec 21, 2004 | 10.07 | 10.07 | 9.954 | 10.00 | 646,553 | -0.03(-0.30%) |
Dec 20, 2004 | 10.04 | 10.14 | 10.00 | 10.03 | 660,647 | +0.04(+0.43%) |
Dec 17, 2004 | 9.914 | 10.11 | 9.900 | 9.990 | 481,016 | +0.11(+1.11%) |
Dec 16, 2004 | 9.914 | 10.07 | 9.837 | 9.880 | 672,043 | -0.13(-1.30%) |
Dec 15, 2004 | 9.870 | 10.07 | 9.844 | 10.01 | 720,024 | +0.21(+2.18%) |
Dec 14, 2004 | 9.720 | 9.837 | 9.580 | 9.797 | 461,823 | +0.14(+1.49%) |
Dec 13, 2004 | 9.470 | 9.684 | 9.470 | 9.654 | 561,985 | +0.20(+2.12%) |
Dec 10, 2004 | 9.487 | 9.580 | 9.374 | 9.454 | 614,165 | -0.02(-0.18%) |
Dec 09, 2004 | 9.617 | 9.630 | 9.427 | 9.470 | 685,538 | -0.08(-0.84%) |
Dec 08, 2004 | 9.220 | 9.560 | 9.123 | 9.550 | 871,167 | +0.28(+3.02%) |
Dec 07, 2004 | 9.537 | 9.587 | 9.254 | 9.270 | 845,377 | -0.24(-2.52%) |
Dec 06, 2004 | 9.544 | 9.554 | 9.470 | 9.510 | 597,071 | +0.04(+0.42%) |
Dec 03, 2004 | 9.290 | 9.494 | 9.270 | 9.470 | 1,171,352 | +0.04(+0.42%) |
Dec 02, 2004 | 9.604 | 9.607 | 9.220 | 9.430 | 1,620,281 | -0.25(-2.58%) |
Dec 01, 2004 | 10.08 | 10.12 | 9.627 | 9.680 | 1,094,281 | -0.42(-4.19%) |
Nov 30, 2004 | 10.08 | 10.16 | 10.07 | 10.10 | 615,664 | +0.05(+0.53%) |
Nov 29, 2004 | 10.30 | 10.37 | 9.954 | 10.05 | 953,935 | -0.23(-2.27%) |
Nov 26, 2004 | 10.27 | 10.38 | 10.21 | 10.28 | 386,552 | -0.02(-0.23%) |
Nov 24, 2004 | 10.17 | 10.34 | 10.07 | 10.31 | 1,013,312 | +0.14(+1.41%) |
Nov 23, 2004 | 10.07 | 10.17 | 10.07 | 10.16 | 995,019 | +0.11(+1.10%) |
Nov 22, 2004 | 9.987 | 10.16 | 9.987 | 10.05 | 1,121,571 | +0.12(+1.21%) |
Nov 19, 2004 | 9.580 | 9.970 | 9.570 | 9.934 | 858,572 | +0.36(+3.80%) |
Nov 18, 2004 | 9.644 | 9.770 | 9.480 | 9.570 | 917,949 | -0.08(-0.86%) |
Nov 17, 2004 | 9.670 | 9.674 | 9.610 | 9.654 | 1,218,434 | +0.01(+0.14%) |
Nov 16, 2004 | 9.570 | 9.667 | 9.557 | 9.640 | 819,287 | +0.06(+0.63%) |
Nov 15, 2004 | 9.670 | 9.687 | 9.467 | 9.580 | 1,449,646 | -0.09(-0.90%) |
Nov 12, 2004 | 9.437 | 9.734 | 9.420 | 9.667 | 1,239,426 | +0.21(+2.26%) |
Nov 11, 2004 | 9.620 | 9.624 | 9.374 | 9.454 | 1,257,419 | -0.21(-2.17%) |
Nov 10, 2004 | 9.654 | 9.720 | 9.517 | 9.664 | 1,578,297 | -0.07(-0.72%) |
Nov 09, 2004 | 9.997 | 10.00 | 9.003 | 9.734 | 3,650,805 | -0.26(-2.64%) |
Nov 08, 2004 | 10.37 | 10.39 | 9.970 | 9.997 | 1,382,171 | -0.39(-3.76%) |
Nov 05, 2004 | 10.41 | 10.41 | 10.23 | 10.39 | 940,140 | +0.16(+1.57%) |
Nov 04, 2004 | 10.33 | 10.40 | 10.21 | 10.23 | 1,093,982 | -0.06(-0.62%) |
Nov 03, 2004 | 10.42 | 10.44 | 10.17 | 10.29 | 891,859 | +0.12(+1.18%) |
Nov 02, 2004 | 10.45 | 10.45 | 10.11 | 10.17 | 1,057,096 | -0.30(-2.83%) |
Nov 01, 2004 | 10.69 | 10.91 | 10.27 | 10.47 | 1,091,283 | -0.17(-1.60%) |
Oct 29, 2004 | 10.30 | 10.70 | 10.30 | 10.64 | 771,905 | +0.35(+3.40%) |
Oct 28, 2004 | 10.12 | 10.34 | 9.937 | 10.29 | 2,092,000 | -0.25(-2.40%) |
Oct 27, 2004 | 11.22 | 11.23 | 10.41 | 10.54 | 1,840,097 | -0.62(-5.59%) |
Oct 26, 2004 | 11.06 | 11.17 | 10.97 | 11.16 | 741,916 | +0.19(+1.76%) |
Oct 25, 2004 | 10.99 | 11.12 | 10.89 | 10.97 | 1,107,476 | +0.14(+1.32%) |
Oct 22, 2004 | 10.64 | 10.93 | 10.64 | 10.83 | 841,778 | +0.19(+1.76%) |
Oct 21, 2004 | 10.50 | 10.67 | 10.44 | 10.64 | 693,934 | +0.15(+1.46%) |
Oct 20, 2004 | 10.19 | 10.50 | 10.15 | 10.49 | 836,980 | +0.36(+3.59%) |
Oct 19, 2004 | 10.14 | 10.25 | 9.987 | 10.12 | 740,417 | +0.04(+0.40%) |
Oct 18, 2004 | 10.15 | 10.25 | 10.03 | 10.08 | 1,152,159 | +0.06(+0.63%) |
Oct 15, 2004 | 10.10 | 10.12 | 9.974 | 10.02 | 602,769 | +0.04(+0.37%) |
Oct 14, 2004 | 9.837 | 10.05 | 9.807 | 9.984 | 903,254 | +0.16(+1.59%) |
Oct 13, 2004 | 10.36 | 10.36 | 9.020 | 9.827 | 3,753,965 | -0.53(-5.15%) |
Oct 12, 2004 | 10.58 | 10.72 | 10.30 | 10.36 | 938,941 | -0.13(-1.21%) |
Oct 11, 2004 | 10.55 | 10.60 | 10.29 | 10.49 | 665,445 | -0.06(-0.57%) |
Oct 08, 2004 | 10.52 | 10.65 | 10.50 | 10.55 | 507,106 | +0.01(+0.09%) |
Oct 07, 2004 | 10.74 | 11.02 | 10.50 | 10.54 | 907,453 | -0.14(-1.28%) |
Oct 06, 2004 | 10.44 | 10.77 | 10.41 | 10.67 | 688,237 | +0.30(+2.86%) |
Oct 05, 2004 | 10.17 | 10.38 | 10.14 | 10.38 | 594,972 | +0.30(+3.01%) |
Oct 04, 2004 | 10.00 | 10.08 | 9.887 | 10.07 | 822,285 | +0.07(+0.73%) |