Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.823 | 9.862 | 9.730 | 9.752 | 272,161 | -0.09(-0.95%) |
Dec 30, 2004 | 9.741 | 9.862 | 9.741 | 9.846 | 273,973 | +0.08(+0.79%) |
Dec 29, 2004 | 9.658 | 9.785 | 9.647 | 9.768 | 170,508 | +0.06(+0.57%) |
Dec 28, 2004 | 9.536 | 9.724 | 9.536 | 9.713 | 157,281 | +0.19(+2.03%) |
Dec 27, 2004 | 9.768 | 9.801 | 9.520 | 9.520 | 189,896 | -0.19(-1.99%) |
Dec 23, 2004 | 9.796 | 9.823 | 9.702 | 9.713 | 84,801 | -0.06(-0.56%) |
Dec 22, 2004 | 9.697 | 9.851 | 9.697 | 9.768 | 101,109 | +0.01(+0.11%) |
Dec 21, 2004 | 9.570 | 9.801 | 9.570 | 9.757 | 238,277 | +0.19(+1.96%) |
Dec 20, 2004 | 9.763 | 9.763 | 9.564 | 9.570 | 246,974 | -0.23(-2.31%) |
Dec 17, 2004 | 9.658 | 9.796 | 9.597 | 9.796 | 281,765 | +0.14(+1.43%) |
Dec 16, 2004 | 9.757 | 9.768 | 9.570 | 9.658 | 267,087 | -0.14(-1.46%) |
Dec 15, 2004 | 9.658 | 9.801 | 9.603 | 9.801 | 251,504 | +0.14(+1.49%) |
Dec 14, 2004 | 9.559 | 9.658 | 9.492 | 9.658 | 221,969 | +0.10(+1.04%) |
Dec 13, 2004 | 9.354 | 9.559 | 9.272 | 9.559 | 349,533 | +0.20(+2.18%) |
Dec 10, 2004 | 9.404 | 9.415 | 9.294 | 9.354 | 298,797 | -0.06(-0.59%) |
Dec 09, 2004 | 9.586 | 9.619 | 9.365 | 9.410 | 414,946 | -0.20(-2.12%) |
Dec 08, 2004 | 9.536 | 9.625 | 9.531 | 9.614 | 257,846 | +0.10(+1.10%) |
Dec 07, 2004 | 9.702 | 9.735 | 9.503 | 9.509 | 269,987 | -0.18(-1.88%) |
Dec 06, 2004 | 9.768 | 9.774 | 9.622 | 9.691 | 283,214 | -0.10(-1.07%) |
Dec 03, 2004 | 9.763 | 9.862 | 9.746 | 9.796 | 352,614 | +0.03(+0.28%) |
Dec 02, 2004 | 9.796 | 9.851 | 9.741 | 9.768 | 249,692 | -0.11(-1.12%) |
Dec 01, 2004 | 9.834 | 9.956 | 9.801 | 9.879 | 309,850 | +0.06(+0.56%) |
Nov 30, 2004 | 10.02 | 10.02 | 9.823 | 9.823 | 373,633 | -0.17(-1.66%) |
Nov 29, 2004 | 10.02 | 10.07 | 9.906 | 9.989 | 301,334 | -0.04(-0.38%) |
Nov 26, 2004 | 10.04 | 10.09 | 10.02 | 10.03 | 61,788 | +0.03(+0.28%) |
Nov 24, 2004 | 9.961 | 10.09 | 9.961 | 10.00 | 236,827 | +0.01(+0.11%) |
Nov 23, 2004 | 9.901 | 9.989 | 9.857 | 9.989 | 222,694 | +0.02(+0.22%) |
Nov 22, 2004 | 9.851 | 9.983 | 9.851 | 9.967 | 226,680 | +0.09(+0.89%) |
Nov 19, 2004 | 9.879 | 9.928 | 9.851 | 9.879 | 162,898 | -0.06(-0.56%) |
Nov 18, 2004 | 9.823 | 9.945 | 9.818 | 9.934 | 358,593 | +0.08(+0.84%) |
Nov 17, 2004 | 9.923 | 10.07 | 9.801 | 9.851 | 307,495 | -0.03(-0.28%) |
Nov 16, 2004 | 9.983 | 10.03 | 9.834 | 9.879 | 302,421 | -0.01(-0.06%) |
Nov 15, 2004 | 9.961 | 10.04 | 9.796 | 9.884 | 339,567 | -0.20(-2.02%) |
Nov 12, 2004 | 9.923 | 10.09 | 9.890 | 10.09 | 192,071 | +0.14(+1.44%) |
Nov 11, 2004 | 9.934 | 10.01 | 9.928 | 9.945 | 295,355 | -0.01(-0.11%) |
Nov 10, 2004 | 9.928 | 10.14 | 9.846 | 9.956 | 255,672 | +0.08(+0.78%) |
Nov 09, 2004 | 9.840 | 9.950 | 9.840 | 9.879 | 419,476 | -0.05(-0.50%) |
Nov 08, 2004 | 9.923 | 9.989 | 9.879 | 9.928 | 237,552 | +0.07(+0.73%) |
Nov 05, 2004 | 9.950 | 9.972 | 9.857 | 9.857 | 373,089 | -0.09(-0.94%) |
Nov 04, 2004 | 9.862 | 10.04 | 9.829 | 9.950 | 415,127 | +0.03(+0.33%) |
Nov 03, 2004 | 9.730 | 9.972 | 9.730 | 9.917 | 324,709 | +0.19(+1.93%) |
Nov 02, 2004 | 9.857 | 9.923 | 9.691 | 9.730 | 370,371 | -0.20(-2.00%) |
Nov 01, 2004 | 9.763 | 9.928 | 9.730 | 9.928 | 314,199 | +0.12(+1.18%) |
Oct 29, 2004 | 9.730 | 9.857 | 9.719 | 9.812 | 360,949 | +0.02(+0.17%) |
Oct 28, 2004 | 9.763 | 9.857 | 9.663 | 9.796 | 198,956 | -0.02(-0.22%) |
Oct 27, 2004 | 9.691 | 9.818 | 9.691 | 9.818 | 327,246 | +0.07(+0.74%) |
Oct 26, 2004 | 9.603 | 9.807 | 9.553 | 9.746 | 322,534 | +0.12(+1.20%) |
Oct 25, 2004 | 9.547 | 9.719 | 9.476 | 9.630 | 489,057 | -0.03(-0.29%) |
Oct 22, 2004 | 9.575 | 9.674 | 9.536 | 9.658 | 499,566 | +0.03(+0.29%) |
Oct 21, 2004 | 9.961 | 9.961 | 9.575 | 9.630 | 622,963 | -0.34(-3.43%) |
Oct 20, 2004 | 9.934 | 10.04 | 9.884 | 9.972 | 295,173 | +0.02(+0.22%) |
Oct 19, 2004 | 10.10 | 10.14 | 9.934 | 9.950 | 124,302 | -0.04(-0.39%) |
Oct 18, 2004 | 10.13 | 10.13 | 9.989 | 9.989 | 161,992 | -0.14(-1.36%) |
Oct 15, 2004 | 9.923 | 10.19 | 9.923 | 10.13 | 198,050 | +0.21(+2.12%) |
Oct 14, 2004 | 9.917 | 9.989 | 9.884 | 9.917 | 169,965 | +0.03(+0.28%) |
Oct 13, 2004 | 10.15 | 10.16 | 9.884 | 9.890 | 286,113 | -0.25(-2.50%) |
Oct 12, 2004 | 9.995 | 10.15 | 9.961 | 10.14 | 122,853 | +0.10(+0.99%) |
Oct 11, 2004 | 9.950 | 10.05 | 9.879 | 10.04 | 96,760 | +0.07(+0.66%) |
Oct 08, 2004 | 9.934 | 10.04 | 9.934 | 9.978 | 269,081 | -0.06(-0.55%) |
Oct 07, 2004 | 10.18 | 10.18 | 10.03 | 10.03 | 227,224 | -0.20(-1.99%) |
Oct 06, 2004 | 10.05 | 10.24 | 9.989 | 10.24 | 214,177 | +0.12(+1.15%) |
Oct 05, 2004 | 10.10 | 10.20 | 10.08 | 10.12 | 229,760 | -0.03(-0.33%) |
Oct 04, 2004 | 10.27 | 10.32 | 10.12 | 10.15 | 285,932 | -0.04(-0.43%) |