Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.15 | 11.28 | 11.07 | 11.10 | 75,000 | -0.05(-0.47%) |
Dec 30, 2004 | 11.06 | 11.28 | 11.06 | 11.15 | 72,800 | -0.09(-0.85%) |
Dec 29, 2004 | 11.42 | 11.42 | 11.20 | 11.24 | 64,600 | -0.18(-1.53%) |
Dec 28, 2004 | 11.15 | 11.42 | 11.15 | 11.42 | 94,200 | +0.38(+3.49%) |
Dec 27, 2004 | 11.29 | 11.31 | 11.03 | 11.03 | 155,000 | -0.22(-1.93%) |
Dec 23, 2004 | 11.32 | 11.38 | 11.20 | 11.25 | 64,000 | -0.07(-0.66%) |
Dec 22, 2004 | 11.38 | 11.47 | 11.31 | 11.32 | 137,800 | -0.16(-1.41%) |
Dec 21, 2004 | 11.11 | 11.49 | 11.11 | 11.49 | 206,000 | +0.41(+3.72%) |
Dec 20, 2004 | 11.00 | 11.14 | 11.00 | 11.07 | 129,000 | +0.07(+0.68%) |
Dec 17, 2004 | 11.12 | 11.21 | 10.97 | 11.00 | 536,600 | -0.06(-0.56%) |
Dec 16, 2004 | 11.34 | 11.34 | 10.98 | 11.06 | 174,400 | -0.28(-2.47%) |
Dec 15, 2004 | 11.23 | 11.35 | 11.11 | 11.34 | 171,400 | +0.09(+0.84%) |
Dec 14, 2004 | 11.07 | 11.29 | 11.03 | 11.25 | 219,800 | +0.16(+1.47%) |
Dec 13, 2004 | 10.82 | 11.11 | 10.76 | 11.09 | 197,600 | +0.32(+3.00%) |
Dec 10, 2004 | 10.69 | 10.96 | 10.41 | 10.76 | 314,400 | +0.06(+0.58%) |
Dec 09, 2004 | 10.86 | 10.93 | 10.70 | 10.70 | 254,000 | -0.20(-1.83%) |
Dec 08, 2004 | 10.69 | 10.99 | 10.69 | 10.90 | 184,600 | +0.10(+0.95%) |
Dec 07, 2004 | 11.11 | 11.14 | 10.79 | 10.80 | 162,200 | -0.25(-2.22%) |
Dec 06, 2004 | 11.16 | 11.16 | 11.04 | 11.04 | 118,200 | -0.08(-0.74%) |
Dec 03, 2004 | 11.20 | 11.28 | 11.12 | 11.12 | 123,000 | -0.11(-0.98%) |
Dec 02, 2004 | 11.35 | 11.47 | 11.18 | 11.23 | 155,400 | -0.19(-1.66%) |
Dec 01, 2004 | 11.41 | 11.62 | 11.36 | 11.43 | 289,600 | +0.04(+0.40%) |
Nov 30, 2004 | 11.47 | 11.59 | 11.38 | 11.38 | 230,200 | -0.09(-0.81%) |
Nov 29, 2004 | 11.40 | 11.51 | 11.25 | 11.47 | 134,600 | +0.12(+1.01%) |
Nov 26, 2004 | 11.40 | 11.47 | 11.36 | 11.36 | 25,400 | -0.04(-0.37%) |
Nov 24, 2004 | 11.25 | 11.44 | 11.25 | 11.40 | 137,200 | +0.10(+0.88%) |
Nov 23, 2004 | 11.46 | 11.46 | 11.17 | 11.30 | 256,200 | -0.16(-1.42%) |
Nov 22, 2004 | 11.24 | 11.54 | 11.24 | 11.46 | 166,600 | +0.18(+1.55%) |
Nov 19, 2004 | 11.33 | 11.38 | 11.18 | 11.29 | 142,600 | -0.04(-0.33%) |
Nov 18, 2004 | 11.31 | 11.42 | 11.27 | 11.32 | 166,400 | +0.01(+0.13%) |
Nov 17, 2004 | 11.23 | 11.45 | 11.23 | 11.31 | 263,600 | +0.14(+1.23%) |
Nov 16, 2004 | 11.41 | 11.41 | 11.15 | 11.17 | 179,200 | -0.24(-2.06%) |
Nov 15, 2004 | 11.21 | 11.41 | 11.21 | 11.41 | 247,400 | +0.16(+1.40%) |
Nov 12, 2004 | 11.16 | 11.32 | 11.13 | 11.25 | 121,000 | +0.03(+0.22%) |
Nov 11, 2004 | 11.02 | 11.27 | 11.02 | 11.22 | 140,200 | +0.23(+2.07%) |
Nov 10, 2004 | 11.02 | 11.33 | 10.99 | 11.00 | 190,000 | -0.05(-0.50%) |
Nov 09, 2004 | 11.03 | 11.16 | 10.99 | 11.05 | 386,800 | +0.08(+0.71%) |
Nov 08, 2004 | 11.18 | 11.23 | 10.91 | 10.97 | 145,400 | -0.18(-1.59%) |
Nov 05, 2004 | 11.20 | 11.46 | 11.12 | 11.15 | 217,600 | +0.02(+0.13%) |
Nov 04, 2004 | 11.10 | 11.25 | 11.00 | 11.14 | 188,000 | +0.07(+0.66%) |
Nov 03, 2004 | 10.85 | 11.07 | 10.85 | 11.06 | 273,400 | +0.25(+2.34%) |
Nov 02, 2004 | 10.87 | 10.92 | 10.76 | 10.81 | 217,200 | -0.02(-0.21%) |
Nov 01, 2004 | 10.44 | 10.88 | 10.37 | 10.84 | 269,600 | +0.34(+3.19%) |
Oct 29, 2004 | 10.47 | 10.51 | 10.43 | 10.50 | 302,800 | +0.03(+0.24%) |
Oct 28, 2004 | 10.47 | 10.48 | 10.29 | 10.47 | 268,200 | -0.01(-0.10%) |
Oct 27, 2004 | 10.48 | 10.55 | 10.43 | 10.48 | 167,000 | +0.01(+0.07%) |
Oct 26, 2004 | 10.38 | 10.50 | 10.34 | 10.48 | 142,800 | +0.08(+0.75%) |
Oct 25, 2004 | 10.38 | 10.49 | 10.30 | 10.40 | 186,200 | +0.05(+0.51%) |
Oct 22, 2004 | 10.34 | 10.50 | 10.23 | 10.35 | 155,400 | -0.03(-0.29%) |
Oct 21, 2004 | 10.04 | 10.45 | 10.04 | 10.38 | 164,600 | +0.38(+3.75%) |
Oct 20, 2004 | 9.935 | 10.04 | 9.912 | 10.00 | 191,400 | +0.04(+0.40%) |
Oct 19, 2004 | 10.03 | 10.11 | 9.925 | 9.963 | 115,800 | -0.09(-0.92%) |
Oct 18, 2004 | 9.980 | 10.16 | 9.900 | 10.05 | 93,200 | +0.06(+0.63%) |
Oct 15, 2004 | 9.832 | 10.10 | 9.825 | 9.992 | 101,400 | +0.16(+1.65%) |
Oct 14, 2004 | 9.768 | 9.982 | 9.720 | 9.830 | 138,200 | +0.11(+1.16%) |
Oct 13, 2004 | 10.18 | 10.18 | 9.717 | 9.717 | 180,200 | -0.47(-4.64%) |
Oct 12, 2004 | 10.06 | 10.19 | 9.912 | 10.19 | 90,000 | +0.13(+1.27%) |
Oct 11, 2004 | 10.16 | 10.16 | 9.945 | 10.06 | 91,200 | -0.06(-0.62%) |
Oct 08, 2004 | 10.07 | 10.35 | 10.07 | 10.12 | 191,600 | +0.07(+0.67%) |
Oct 07, 2004 | 10.71 | 10.71 | 10.06 | 10.06 | 177,000 | -0.61(-5.67%) |
Oct 06, 2004 | 10.36 | 10.66 | 10.36 | 10.66 | 113,600 | +0.26(+2.55%) |
Oct 05, 2004 | 10.35 | 10.44 | 10.28 | 10.40 | 131,600 | -0.01(-0.14%) |
Oct 04, 2004 | 10.38 | 10.52 | 10.31 | 10.41 | 156,400 | +0.04(+0.39%) |