Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.075 | 9.365 | 9.075 | 9.204 | 102,608 | +0.01(+0.09%) |
Dec 30, 2004 | 9.349 | 9.414 | 9.164 | 9.196 | 154,347 | -0.15(-1.55%) |
Dec 29, 2004 | 9.075 | 9.390 | 9.075 | 9.341 | 238,469 | -0.05(-0.52%) |
Dec 28, 2004 | 9.349 | 9.519 | 9.269 | 9.390 | 136,356 | -0.08(-0.85%) |
Dec 27, 2004 | 9.390 | 9.535 | 9.341 | 9.470 | 145,290 | +0.20(+2.17%) |
Dec 23, 2004 | 9.188 | 9.430 | 9.027 | 9.269 | 207,327 | +0.27(+2.95%) |
Dec 22, 2004 | 8.995 | 9.261 | 8.946 | 9.003 | 522,598 | -0.24(-2.62%) |
Dec 21, 2004 | 9.188 | 9.430 | 9.116 | 9.245 | 203,604 | +0.01(+0.09%) |
Dec 20, 2004 | 9.510 | 9.591 | 9.180 | 9.236 | 271,597 | +0.05(+0.53%) |
Dec 17, 2004 | 9.422 | 9.422 | 9.132 | 9.188 | 346,910 | +0.06(+0.62%) |
Dec 16, 2004 | 9.220 | 9.438 | 9.027 | 9.132 | 311,921 | -0.37(-3.90%) |
Dec 15, 2004 | 9.478 | 9.776 | 9.438 | 9.502 | 271,969 | +0.09(+0.94%) |
Dec 14, 2004 | 9.551 | 9.664 | 9.245 | 9.414 | 272,589 | -0.27(-2.83%) |
Dec 13, 2004 | 9.543 | 9.752 | 9.486 | 9.688 | 203,853 | +0.26(+2.74%) |
Dec 10, 2004 | 9.228 | 9.551 | 9.228 | 9.430 | 229,536 | +0.08(+0.86%) |
Dec 09, 2004 | 9.494 | 9.510 | 9.253 | 9.349 | 583,270 | -0.08(-0.85%) |
Dec 08, 2004 | 9.204 | 9.430 | 9.003 | 9.430 | 515,774 | -0.15(-1.52%) |
Dec 07, 2004 | 9.744 | 9.793 | 9.575 | 9.575 | 249,139 | -0.14(-1.41%) |
Dec 06, 2004 | 9.752 | 9.857 | 9.591 | 9.712 | 467,261 | -0.19(-1.87%) |
Dec 03, 2004 | 9.752 | 10.03 | 9.543 | 9.897 | 710,445 | +0.23(+2.33%) |
Dec 02, 2004 | 10.48 | 10.50 | 9.672 | 9.672 | 948,915 | -0.73(-6.98%) |
Dec 01, 2004 | 10.32 | 10.53 | 10.24 | 10.40 | 489,842 | +0.18(+1.73%) |
Nov 30, 2004 | 10.57 | 10.67 | 10.16 | 10.22 | 426,813 | -0.45(-4.23%) |
Nov 29, 2004 | 10.61 | 10.68 | 10.45 | 10.67 | 323,584 | +0.06(+0.61%) |
Nov 26, 2004 | 10.12 | 10.67 | 10.07 | 10.61 | 349,887 | +0.52(+5.20%) |
Nov 24, 2004 | 9.768 | 10.10 | 9.768 | 10.08 | 1,283,666 | +0.13(+1.30%) |
Nov 23, 2004 | 9.873 | 9.994 | 9.744 | 9.954 | 543,070 | +0.05(+0.49%) |
Nov 22, 2004 | 9.881 | 10.00 | 9.816 | 9.905 | 315,147 | +0.03(+0.33%) |
Nov 19, 2004 | 10.07 | 10.07 | 9.841 | 9.873 | 274,326 | -0.06(-0.65%) |
Nov 18, 2004 | 10.09 | 10.10 | 9.776 | 9.938 | 509,570 | -0.18(-1.75%) |
Nov 17, 2004 | 10.04 | 10.25 | 9.954 | 10.12 | 659,451 | +0.25(+2.53%) |
Nov 16, 2004 | 9.922 | 10.09 | 9.801 | 9.865 | 499,148 | +0.07(+0.67%) |
Nov 15, 2004 | 10.13 | 10.13 | 9.792 | 9.800 | 682,281 | -0.19(-1.94%) |
Nov 12, 2004 | 9.857 | 10.16 | 9.712 | 9.993 | 614,537 | +0.35(+3.66%) |
Nov 11, 2004 | 9.857 | 9.873 | 9.591 | 9.640 | 381,030 | -0.14(-1.39%) |
Nov 10, 2004 | 9.793 | 9.905 | 9.591 | 9.776 | 471,355 | +0.08(+0.83%) |
Nov 09, 2004 | 9.809 | 10.02 | 9.599 | 9.696 | 744,442 | +0.04(+0.42%) |
Nov 08, 2004 | 9.398 | 9.712 | 9.398 | 9.656 | 699,279 | +0.19(+1.96%) |
Nov 05, 2004 | 8.987 | 9.486 | 8.801 | 9.470 | 643,570 | +0.44(+4.91%) |
Nov 04, 2004 | 8.817 | 9.333 | 8.753 | 9.027 | 1,057,480 | +0.41(+4.77%) |
Nov 03, 2004 | 8.664 | 8.753 | 8.463 | 8.616 | 267,626 | +0.23(+2.69%) |
Nov 02, 2004 | 8.543 | 8.551 | 8.253 | 8.390 | 532,896 | -0.25(-2.89%) |
Nov 01, 2004 | 8.801 | 8.850 | 8.624 | 8.640 | 198,269 | -0.13(-1.47%) |
Oct 29, 2004 | 8.842 | 8.842 | 8.576 | 8.769 | 238,717 | +0.15(+1.68%) |
Oct 28, 2004 | 8.680 | 8.850 | 8.567 | 8.624 | 293,186 | -0.20(-2.28%) |
Oct 27, 2004 | 9.124 | 9.124 | 8.737 | 8.825 | 607,712 | -0.20(-2.23%) |
Oct 26, 2004 | 8.858 | 9.107 | 8.640 | 9.027 | 415,522 | +0.17(+1.91%) |
Oct 25, 2004 | 9.075 | 9.228 | 8.503 | 8.858 | 552,872 | +0.20(+2.33%) |
Oct 22, 2004 | 8.793 | 8.793 | 8.503 | 8.656 | 505,724 | +0.04(+0.47%) |
Oct 21, 2004 | 8.471 | 8.825 | 8.334 | 8.616 | 419,741 | +0.09(+1.04%) |
Oct 20, 2004 | 8.293 | 8.567 | 8.293 | 8.527 | 378,672 | +0.46(+5.69%) |
Oct 19, 2004 | 8.076 | 8.213 | 8.019 | 8.068 | 219,734 | +0.06(+0.70%) |
Oct 18, 2004 | 8.277 | 8.439 | 7.899 | 8.011 | 303,112 | -0.18(-2.17%) |
Oct 15, 2004 | 8.148 | 8.422 | 8.092 | 8.189 | 345,917 | +0.06(+0.79%) |
Oct 14, 2004 | 8.285 | 8.366 | 7.963 | 8.124 | 255,343 | -0.06(-0.69%) |
Oct 13, 2004 | 8.221 | 8.302 | 8.036 | 8.181 | 410,435 | -0.19(-2.31%) |
Oct 12, 2004 | 8.543 | 8.543 | 8.342 | 8.374 | 352,245 | -0.44(-4.94%) |
Oct 11, 2004 | 8.866 | 8.866 | 8.567 | 8.809 | 649,401 | -0.02(-0.18%) |
Oct 08, 2004 | 8.495 | 9.228 | 8.471 | 8.825 | 1,270,638 | +0.53(+6.41%) |
Oct 07, 2004 | 8.310 | 8.591 | 8.285 | 8.293 | 392,196 | -0.09(-1.06%) |
Oct 06, 2004 | 8.132 | 8.414 | 8.076 | 8.382 | 436,863 | +0.16(+1.96%) |
Oct 05, 2004 | 7.963 | 8.326 | 7.858 | 8.221 | 285,989 | +0.36(+4.62%) |
Oct 04, 2004 | 7.850 | 7.947 | 7.745 | 7.858 | 244,301 | -0.23(-2.79%) |