Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.072 | 9.171 | 8.727 | 9.003 | 227,864 | +0.00(+0.00%) |
Dec 30, 2004 | 8.993 | 9.141 | 8.974 | 9.003 | 207,785 | +0.01(+0.11%) |
Dec 29, 2004 | 8.855 | 9.102 | 8.855 | 8.993 | 257,678 | +0.07(+0.77%) |
Dec 28, 2004 | 8.569 | 9.033 | 8.569 | 8.924 | 362,231 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.628 | 8.451 | 8.520 | 319,132 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.559 | 8.392 | 8.481 | 253,419 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.431 | 8.461 | 533,104 | +0.00(+0.00%) |
Dec 21, 2004 | 8.293 | 8.550 | 8.293 | 8.461 | 633,498 | +0.10(+1.18%) |
Dec 20, 2004 | 8.628 | 8.638 | 8.283 | 8.362 | 582,895 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.273 | 8.520 | 1,043,696 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.628 | 8.185 | 8.402 | 566,670 | +0.19(+2.28%) |
Dec 15, 2004 | 8.273 | 8.273 | 8.027 | 8.214 | 465,566 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.214 | 7.987 | 8.116 | 240,642 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.086 | 582,084 | +0.21(+2.63%) |
Dec 10, 2004 | 7.987 | 8.066 | 7.741 | 7.879 | 614,535 | -0.07(-0.87%) |
Dec 09, 2004 | 7.790 | 8.165 | 7.672 | 7.948 | 725,679 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.810 | 7.810 | 625,284 | -0.12(-1.49%) |
Dec 07, 2004 | 8.382 | 8.421 | 7.899 | 7.928 | 693,329 | -0.45(-5.41%) |
Dec 06, 2004 | 8.727 | 8.727 | 8.313 | 8.382 | 594,456 | -0.17(-1.96%) |
Dec 03, 2004 | 8.559 | 8.983 | 8.461 | 8.550 | 924,034 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.569 | 8.333 | 8.402 | 453,093 | -0.10(-1.16%) |
Dec 01, 2004 | 8.431 | 8.707 | 8.431 | 8.500 | 390,828 | +0.07(+0.82%) |
Nov 30, 2004 | 8.648 | 8.648 | 8.431 | 8.431 | 241,656 | -0.19(-2.17%) |
Nov 29, 2004 | 8.461 | 8.628 | 8.382 | 8.619 | 349,352 | +0.14(+1.63%) |
Nov 26, 2004 | 8.490 | 8.599 | 8.431 | 8.481 | 111,752 | +0.00(+0.00%) |
Nov 24, 2004 | 8.264 | 8.530 | 8.264 | 8.481 | 323,695 | +0.15(+1.78%) |
Nov 23, 2004 | 8.628 | 8.737 | 8.037 | 8.333 | 320,653 | -0.28(-3.21%) |
Nov 22, 2004 | 8.490 | 8.678 | 8.481 | 8.609 | 256,462 | +0.21(+2.46%) |
Nov 19, 2004 | 8.895 | 8.993 | 8.382 | 8.402 | 499,436 | -0.76(-8.29%) |
Nov 18, 2004 | 9.260 | 9.260 | 9.023 | 9.161 | 202,411 | -0.12(-1.28%) |
Nov 17, 2004 | 9.043 | 9.319 | 9.033 | 9.279 | 312,946 | +0.26(+2.84%) |
Nov 16, 2004 | 9.289 | 9.319 | 8.983 | 9.023 | 271,470 | -0.23(-2.45%) |
Nov 15, 2004 | 9.072 | 9.368 | 9.023 | 9.250 | 518,095 | +0.12(+1.30%) |
Nov 12, 2004 | 9.161 | 9.269 | 8.934 | 9.131 | 512,417 | +0.01(+0.11%) |
Nov 11, 2004 | 9.467 | 9.467 | 9.072 | 9.122 | 582,186 | -0.20(-2.12%) |
Nov 10, 2004 | 9.506 | 9.506 | 9.260 | 9.319 | 151,200 | -0.22(-2.28%) |
Nov 09, 2004 | 9.457 | 9.615 | 9.447 | 9.536 | 244,901 | -0.07(-0.72%) |
Nov 08, 2004 | 9.664 | 9.940 | 9.447 | 9.605 | 338,805 | -0.15(-1.52%) |
Nov 05, 2004 | 9.654 | 9.881 | 9.654 | 9.753 | 234,050 | +0.06(+0.61%) |
Nov 04, 2004 | 9.762 | 9.792 | 9.516 | 9.693 | 253,419 | -0.07(-0.71%) |
Nov 03, 2004 | 9.960 | 10.06 | 9.713 | 9.762 | 241,757 | -0.07(-0.70%) |
Nov 02, 2004 | 9.782 | 9.940 | 9.693 | 9.832 | 263,459 | -0.04(-0.40%) |
Nov 01, 2004 | 9.822 | 9.960 | 9.536 | 9.871 | 354,726 | +0.15(+1.52%) |
Oct 29, 2004 | 9.979 | 10.04 | 9.693 | 9.723 | 527,628 | -0.20(-1.99%) |
Oct 28, 2004 | 9.832 | 10.10 | 9.762 | 9.920 | 212,349 | -0.06(-0.59%) |
Oct 27, 2004 | 9.457 | 9.979 | 9.368 | 9.979 | 250,174 | +0.54(+5.75%) |
Oct 26, 2004 | 9.615 | 9.822 | 9.348 | 9.437 | 233,239 | -0.29(-2.94%) |
Oct 25, 2004 | 9.841 | 9.940 | 9.546 | 9.723 | 375,515 | -0.01(-0.10%) |
Oct 22, 2004 | 10.35 | 10.54 | 9.565 | 9.733 | 668,586 | -1.08(-10.03%) |
Oct 21, 2004 | 10.33 | 10.82 | 10.20 | 10.82 | 261,025 | +0.61(+5.99%) |
Oct 20, 2004 | 10.25 | 10.45 | 9.901 | 10.21 | 322,580 | -0.02(-0.19%) |
Oct 19, 2004 | 10.02 | 10.31 | 10.02 | 10.23 | 648,507 | +0.38(+3.91%) |
Oct 18, 2004 | 9.782 | 10.02 | 9.565 | 9.841 | 329,780 | +0.19(+1.94%) |
Oct 15, 2004 | 9.841 | 9.901 | 9.615 | 9.654 | 247,842 | -0.07(-0.71%) |
Oct 14, 2004 | 9.930 | 10.15 | 9.615 | 9.723 | 352,394 | -0.28(-2.76%) |
Oct 13, 2004 | 9.999 | 10.31 | 9.861 | 9.999 | 466,377 | +0.23(+2.32%) |
Oct 12, 2004 | 9.792 | 9.910 | 9.624 | 9.772 | 269,138 | -0.16(-1.59%) |
Oct 11, 2004 | 9.812 | 9.930 | 9.743 | 9.930 | 657,025 | +0.09(+0.90%) |
Oct 08, 2004 | 10.18 | 10.23 | 9.841 | 9.841 | 279,988 | -0.48(-4.68%) |
Oct 07, 2004 | 10.35 | 10.54 | 10.29 | 10.32 | 255,447 | -0.11(-1.04%) |
Oct 06, 2004 | 10.69 | 10.69 | 10.36 | 10.43 | 331,200 | -0.14(-1.31%) |
Oct 05, 2004 | 10.69 | 10.77 | 10.47 | 10.57 | 307,876 | -0.06(-0.56%) |
Oct 04, 2004 | 10.14 | 10.78 | 10.13 | 10.63 | 581,577 | +0.58(+5.79%) |