Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.862 | 9.902 | 9.839 | 9.878 | 6,141,919 | +0.00(+0.05%) |
Dec 30, 2004 | 9.912 | 9.976 | 9.871 | 9.873 | 6,349,814 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.958 | 9.824 | 9.932 | 7,167,770 | +0.09(+0.88%) |
Dec 28, 2004 | 9.814 | 9.890 | 9.814 | 9.846 | 8,275,372 | +0.06(+0.58%) |
Dec 27, 2004 | 9.915 | 9.941 | 9.789 | 9.789 | 8,922,353 | -0.13(-1.26%) |
Dec 23, 2004 | 9.889 | 9.974 | 9.878 | 9.914 | 6,137,084 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.757 | 9.888 | 12,909,283 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,976 | -0.01(-0.08%) |
Dec 20, 2004 | 9.954 | 10.10 | 9.927 | 10.01 | 8,641,936 | +0.11(+1.16%) |
Dec 17, 2004 | 9.904 | 9.971 | 9.824 | 9.896 | 15,240,961 | -0.01(-0.08%) |
Dec 16, 2004 | 9.941 | 9.943 | 9.829 | 9.904 | 8,630,509 | -0.05(-0.55%) |
Dec 15, 2004 | 9.874 | 10.04 | 9.811 | 9.958 | 11,464,125 | +0.10(+1.03%) |
Dec 14, 2004 | 9.783 | 9.874 | 9.701 | 9.857 | 11,347,651 | +0.10(+0.98%) |
Dec 13, 2004 | 9.641 | 9.776 | 9.613 | 9.762 | 13,917,552 | +0.12(+1.25%) |
Dec 10, 2004 | 9.742 | 9.812 | 9.617 | 9.641 | 12,036,386 | -0.10(-1.04%) |
Dec 09, 2004 | 9.726 | 9.767 | 9.584 | 9.742 | 12,151,102 | +0.00(+0.02%) |
Dec 08, 2004 | 9.610 | 9.832 | 9.475 | 9.740 | 15,004,058 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.883 | 9.640 | 9.641 | 14,055,563 | -0.21(-2.14%) |
Dec 06, 2004 | 9.871 | 9.893 | 9.781 | 9.852 | 10,736,711 | +0.01(+0.12%) |
Dec 03, 2004 | 9.766 | 9.919 | 9.761 | 9.840 | 12,559,421 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,444,414 | -0.38(-3.73%) |
Dec 01, 2004 | 10.35 | 10.38 | 10.05 | 10.16 | 19,807,624 | -0.19(-1.88%) |
Nov 30, 2004 | 10.20 | 10.36 | 10.20 | 10.35 | 12,809,071 | +0.11(+1.07%) |
Nov 29, 2004 | 10.27 | 10.32 | 10.18 | 10.24 | 10,753,413 | -0.04(-0.37%) |
Nov 26, 2004 | 10.30 | 10.33 | 10.23 | 10.28 | 6,884,716 | +0.05(+0.52%) |
Nov 24, 2004 | 10.24 | 10.25 | 10.12 | 10.23 | 15,569,726 | +0.02(+0.21%) |
Nov 23, 2004 | 10.14 | 10.25 | 10.12 | 10.20 | 16,567,447 | +0.09(+0.93%) |
Nov 22, 2004 | 9.920 | 10.13 | 9.920 | 10.11 | 11,913,759 | +0.16(+1.65%) |
Nov 19, 2004 | 9.830 | 9.962 | 9.798 | 9.946 | 11,166,127 | +0.13(+1.36%) |
Nov 18, 2004 | 9.865 | 9.895 | 9.738 | 9.813 | 16,956,426 | -0.05(-0.53%) |
Nov 17, 2004 | 9.852 | 9.937 | 9.832 | 9.865 | 14,094,681 | +0.07(+0.69%) |
Nov 16, 2004 | 9.894 | 9.920 | 9.795 | 9.798 | 13,299,581 | -0.04(-0.43%) |
Nov 15, 2004 | 9.965 | 9.966 | 9.792 | 9.840 | 13,762,840 | -0.16(-1.58%) |
Nov 12, 2004 | 9.871 | 10.01 | 9.849 | 9.998 | 12,326,473 | +0.13(+1.30%) |
Nov 11, 2004 | 9.928 | 9.990 | 9.870 | 9.870 | 12,689,960 | -0.06(-0.58%) |
Nov 10, 2004 | 9.869 | 9.972 | 9.766 | 9.928 | 11,023,282 | +0.09(+0.90%) |
Nov 09, 2004 | 9.852 | 9.937 | 9.783 | 9.839 | 10,539,804 | -0.03(-0.32%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.814 | 9.871 | 13,538,242 | -0.18(-1.80%) |
Nov 05, 2004 | 9.938 | 10.09 | 9.879 | 10.05 | 14,655,514 | +0.11(+1.16%) |
Nov 04, 2004 | 9.726 | 9.956 | 9.710 | 9.937 | 17,023,234 | +0.21(+2.16%) |
Nov 03, 2004 | 9.610 | 9.740 | 9.505 | 9.726 | 14,274,446 | +0.24(+2.48%) |
Nov 02, 2004 | 9.556 | 9.601 | 9.467 | 9.491 | 13,327,271 | -0.06(-0.63%) |
Nov 01, 2004 | 9.641 | 9.723 | 9.493 | 9.551 | 14,677,930 | -0.04(-0.42%) |
Oct 29, 2004 | 9.442 | 9.596 | 9.425 | 9.591 | 11,883,432 | +0.15(+1.60%) |
Oct 28, 2004 | 9.613 | 9.648 | 9.346 | 9.440 | 17,203,000 | -0.22(-2.28%) |
Oct 27, 2004 | 9.800 | 9.871 | 9.580 | 9.660 | 20,210,228 | -0.17(-1.75%) |
Oct 26, 2004 | 9.657 | 9.832 | 9.629 | 9.832 | 11,044,818 | +0.17(+1.78%) |
Oct 25, 2004 | 9.647 | 9.746 | 9.641 | 9.660 | 12,522,940 | +0.01(+0.14%) |
Oct 22, 2004 | 9.576 | 9.687 | 9.516 | 9.647 | 15,841,352 | +0.12(+1.28%) |
Oct 21, 2004 | 9.522 | 9.647 | 9.464 | 9.525 | 15,371,061 | +0.02(+0.20%) |
Oct 20, 2004 | 9.342 | 9.513 | 9.319 | 9.506 | 12,404,269 | +0.18(+1.90%) |
Oct 19, 2004 | 9.336 | 9.392 | 9.270 | 9.328 | 11,789,813 | -0.02(-0.22%) |
Oct 18, 2004 | 9.519 | 9.573 | 9.324 | 9.349 | 13,146,626 | -0.21(-2.16%) |
Oct 15, 2004 | 9.567 | 9.594 | 9.482 | 9.555 | 12,670,181 | +0.08(+0.80%) |
Oct 14, 2004 | 9.509 | 9.607 | 9.465 | 9.478 | 15,039,220 | +0.04(+0.37%) |
Oct 13, 2004 | 9.590 | 9.612 | 9.350 | 9.443 | 21,971,404 | -0.27(-2.80%) |
Oct 12, 2004 | 9.869 | 9.973 | 9.704 | 9.715 | 14,756,166 | -0.20(-2.01%) |
Oct 11, 2004 | 10.02 | 10.04 | 9.840 | 9.914 | 11,552,469 | -0.11(-1.06%) |
Oct 08, 2004 | 9.956 | 10.10 | 9.898 | 10.02 | 14,216,429 | +0.11(+1.08%) |
Oct 07, 2004 | 10.12 | 10.21 | 9.877 | 9.913 | 24,587,896 | -0.19(-1.92%) |
Oct 06, 2004 | 9.874 | 10.13 | 9.874 | 10.11 | 16,992,028 | +0.24(+2.48%) |
Oct 05, 2004 | 9.670 | 9.867 | 9.664 | 9.863 | 15,692,793 | +0.23(+2.40%) |
Oct 04, 2004 | 9.565 | 9.652 | 9.526 | 9.632 | 14,873,079 | +0.07(+0.71%) |