Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.073 | 9.172 | 8.728 | 9.004 | 227,847 | +0.00(+0.00%) |
Dec 30, 2004 | 8.994 | 9.142 | 8.974 | 9.004 | 207,770 | +0.01(+0.11%) |
Dec 29, 2004 | 8.856 | 9.102 | 8.856 | 8.994 | 257,659 | +0.07(+0.77%) |
Dec 28, 2004 | 8.570 | 9.033 | 8.570 | 8.925 | 362,203 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.629 | 8.452 | 8.521 | 319,108 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.560 | 8.392 | 8.481 | 253,400 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.432 | 8.461 | 533,064 | +0.00(+0.00%) |
Dec 21, 2004 | 8.294 | 8.550 | 8.294 | 8.461 | 633,451 | +0.10(+1.18%) |
Dec 20, 2004 | 8.629 | 8.639 | 8.284 | 8.363 | 582,852 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.274 | 8.521 | 1,043,617 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.629 | 8.185 | 8.402 | 566,628 | +0.19(+2.28%) |
Dec 15, 2004 | 8.274 | 8.274 | 8.028 | 8.215 | 465,531 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.215 | 7.988 | 8.116 | 240,624 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.087 | 582,041 | +0.21(+2.63%) |
Dec 10, 2004 | 7.988 | 8.067 | 7.742 | 7.880 | 614,489 | -0.07(-0.87%) |
Dec 09, 2004 | 7.791 | 8.166 | 7.673 | 7.949 | 725,624 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.811 | 7.811 | 625,237 | -0.12(-1.49%) |
Dec 07, 2004 | 8.383 | 8.422 | 7.899 | 7.929 | 693,277 | -0.45(-5.41%) |
Dec 06, 2004 | 8.728 | 8.728 | 8.314 | 8.383 | 594,412 | -0.17(-1.96%) |
Dec 03, 2004 | 8.560 | 8.984 | 8.461 | 8.550 | 923,964 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.570 | 8.333 | 8.402 | 453,059 | -0.10(-1.16%) |
Dec 01, 2004 | 8.432 | 8.708 | 8.432 | 8.501 | 390,799 | +0.07(+0.82%) |
Nov 30, 2004 | 8.649 | 8.649 | 8.432 | 8.432 | 241,638 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.629 | 8.383 | 8.619 | 349,326 | +0.14(+1.63%) |
Nov 26, 2004 | 8.491 | 8.600 | 8.432 | 8.481 | 111,743 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,671 | +0.15(+1.78%) |
Nov 23, 2004 | 8.629 | 8.738 | 8.037 | 8.333 | 320,629 | -0.28(-3.21%) |
Nov 22, 2004 | 8.491 | 8.678 | 8.481 | 8.609 | 256,442 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.994 | 8.383 | 8.402 | 499,399 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.024 | 9.162 | 202,396 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.280 | 312,923 | +0.26(+2.84%) |
Nov 16, 2004 | 9.290 | 9.319 | 8.984 | 9.024 | 271,450 | -0.23(-2.45%) |
Nov 15, 2004 | 9.073 | 9.369 | 9.024 | 9.250 | 518,057 | +0.12(+1.30%) |
Nov 12, 2004 | 9.162 | 9.270 | 8.935 | 9.132 | 512,378 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.073 | 9.122 | 582,142 | -0.20(-2.12%) |
Nov 10, 2004 | 9.507 | 9.507 | 9.260 | 9.319 | 151,188 | -0.22(-2.28%) |
Nov 09, 2004 | 9.458 | 9.615 | 9.448 | 9.536 | 244,883 | -0.07(-0.72%) |
Nov 08, 2004 | 9.665 | 9.941 | 9.448 | 9.605 | 338,780 | -0.15(-1.52%) |
Nov 05, 2004 | 9.655 | 9.882 | 9.655 | 9.753 | 234,033 | +0.06(+0.61%) |
Nov 04, 2004 | 9.763 | 9.793 | 9.517 | 9.694 | 253,400 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.714 | 9.763 | 241,739 | -0.07(-0.70%) |
Nov 02, 2004 | 9.783 | 9.941 | 9.694 | 9.832 | 263,439 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.872 | 354,700 | +0.15(+1.52%) |
Oct 29, 2004 | 9.980 | 10.04 | 9.694 | 9.724 | 527,588 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.763 | 9.921 | 212,333 | -0.06(-0.59%) |
Oct 27, 2004 | 9.458 | 9.980 | 9.369 | 9.980 | 250,155 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.349 | 9.438 | 233,222 | -0.29(-2.94%) |
Oct 25, 2004 | 9.842 | 9.941 | 9.546 | 9.724 | 375,487 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.566 | 9.734 | 668,536 | -1.08(-10.03%) |
Oct 21, 2004 | 10.34 | 10.82 | 10.20 | 10.82 | 261,005 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,556 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.32 | 10.02 | 10.23 | 648,458 | +0.38(+3.91%) |
Oct 18, 2004 | 9.783 | 10.02 | 9.566 | 9.842 | 329,755 | +0.19(+1.94%) |
Oct 15, 2004 | 9.842 | 9.901 | 9.615 | 9.655 | 247,823 | -0.07(-0.71%) |
Oct 14, 2004 | 9.931 | 10.15 | 9.615 | 9.724 | 352,368 | -0.28(-2.76%) |
Oct 13, 2004 | 10.000 | 10.32 | 9.862 | 10.000 | 466,342 | +0.23(+2.32%) |
Oct 12, 2004 | 9.793 | 9.911 | 9.625 | 9.773 | 269,117 | -0.16(-1.59%) |
Oct 11, 2004 | 9.813 | 9.931 | 9.744 | 9.931 | 656,976 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.842 | 9.842 | 279,967 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.30 | 10.33 | 255,428 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,175 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,853 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,534 | +0.58(+5.79%) |