Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.61 | 10.74 | 10.59 | 10.65 | 384,961 | +0.04(+0.41%) |
Dec 30, 2004 | 10.56 | 10.61 | 10.56 | 10.61 | 477,132 | -0.09(-0.81%) |
Dec 29, 2004 | 10.68 | 10.75 | 10.67 | 10.69 | 161,622 | +0.01(+0.12%) |
Dec 28, 2004 | 10.56 | 10.69 | 10.56 | 10.68 | 246,703 | +0.07(+0.64%) |
Dec 27, 2004 | 10.64 | 10.68 | 10.59 | 10.61 | 218,182 | -0.03(-0.29%) |
Dec 23, 2004 | 10.71 | 10.75 | 10.64 | 10.64 | 218,665 | -0.02(-0.23%) |
Dec 22, 2004 | 10.64 | 10.67 | 10.59 | 10.67 | 302,296 | -0.08(-0.75%) |
Dec 21, 2004 | 10.67 | 10.75 | 10.66 | 10.75 | 645,361 | +0.02(+0.23%) |
Dec 20, 2004 | 10.69 | 10.74 | 10.66 | 10.72 | 583,484 | +0.29(+2.74%) |
Dec 17, 2004 | 10.48 | 10.52 | 10.44 | 10.44 | 362,240 | +0.05(+0.48%) |
Dec 16, 2004 | 10.52 | 10.59 | 10.39 | 10.39 | 703,049 | -0.29(-2.67%) |
Dec 15, 2004 | 10.60 | 10.70 | 10.60 | 10.67 | 578,811 | +0.16(+1.47%) |
Dec 14, 2004 | 10.50 | 10.57 | 10.49 | 10.52 | 665,020 | +0.11(+1.01%) |
Dec 13, 2004 | 10.34 | 10.42 | 10.31 | 10.41 | 384,799 | +0.16(+1.51%) |
Dec 10, 2004 | 10.24 | 10.36 | 10.20 | 10.26 | 566,725 | -0.11(-1.08%) |
Dec 09, 2004 | 10.28 | 10.37 | 10.17 | 10.37 | 678,234 | +0.08(+0.78%) |
Dec 08, 2004 | 10.29 | 10.31 | 10.16 | 10.29 | 1,014,853 | -0.17(-1.66%) |
Dec 07, 2004 | 10.55 | 10.62 | 10.46 | 10.46 | 920,426 | -0.27(-2.49%) |
Dec 06, 2004 | 10.74 | 10.78 | 10.70 | 10.73 | 360,790 | +0.02(+0.17%) |
Dec 03, 2004 | 10.83 | 10.83 | 10.65 | 10.71 | 642,138 | +0.02(+0.23%) |
Dec 02, 2004 | 10.72 | 10.84 | 10.67 | 10.69 | 1,119,110 | +0.11(+1.00%) |
Dec 01, 2004 | 10.39 | 10.60 | 10.38 | 10.58 | 1,266,069 | +0.45(+4.47%) |
Nov 30, 2004 | 10.18 | 10.18 | 10.11 | 10.13 | 800,699 | -0.06(-0.55%) |
Nov 29, 2004 | 10.21 | 10.22 | 10.08 | 10.18 | 714,651 | +0.13(+1.30%) |
Nov 26, 2004 | 10.05 | 10.13 | 10.02 | 10.05 | 684,196 | -0.14(-1.40%) |
Nov 24, 2004 | 9.917 | 10.21 | 9.917 | 10.20 | 1,821,354 | +0.40(+4.05%) |
Nov 23, 2004 | 9.799 | 9.799 | 9.693 | 9.799 | 553,995 | +0.15(+1.54%) |
Nov 22, 2004 | 9.588 | 9.681 | 9.514 | 9.650 | 561,086 | +0.12(+1.30%) |
Nov 19, 2004 | 9.619 | 9.669 | 9.526 | 9.526 | 607,010 | -0.13(-1.35%) |
Nov 18, 2004 | 9.619 | 9.675 | 9.557 | 9.656 | 292,950 | -0.02(-0.19%) |
Nov 17, 2004 | 9.613 | 9.718 | 9.600 | 9.675 | 649,873 | +0.12(+1.23%) |
Nov 16, 2004 | 9.557 | 9.631 | 9.532 | 9.557 | 486,800 | -0.19(-1.91%) |
Nov 15, 2004 | 9.731 | 9.793 | 9.625 | 9.743 | 466,014 | -0.01(-0.06%) |
Nov 12, 2004 | 9.650 | 9.768 | 9.650 | 9.749 | 591,219 | +0.14(+1.42%) |
Nov 11, 2004 | 9.514 | 9.613 | 9.514 | 9.613 | 401,236 | +0.14(+1.44%) |
Nov 10, 2004 | 9.476 | 9.563 | 9.470 | 9.476 | 455,378 | +0.04(+0.46%) |
Nov 09, 2004 | 9.402 | 9.458 | 9.358 | 9.433 | 488,895 | +0.09(+1.00%) |
Nov 08, 2004 | 9.383 | 9.414 | 9.296 | 9.340 | 935,411 | -0.13(-1.38%) |
Nov 05, 2004 | 9.464 | 9.532 | 9.464 | 9.470 | 852,425 | +0.07(+0.73%) |
Nov 04, 2004 | 9.315 | 9.427 | 9.253 | 9.402 | 881,752 | -0.09(-0.98%) |
Nov 03, 2004 | 9.445 | 9.495 | 9.402 | 9.495 | 691,930 | +0.14(+1.53%) |
Nov 02, 2004 | 9.334 | 9.389 | 9.234 | 9.352 | 743,334 | +0.19(+2.03%) |
Nov 01, 2004 | 9.085 | 9.166 | 9.079 | 9.166 | 631,020 | +0.14(+1.51%) |
Oct 29, 2004 | 8.998 | 9.054 | 8.974 | 9.029 | 498,725 | +0.05(+0.55%) |
Oct 28, 2004 | 9.029 | 9.123 | 8.955 | 8.980 | 467,303 | -0.03(-0.34%) |
Oct 27, 2004 | 8.843 | 9.023 | 8.843 | 9.011 | 695,959 | +0.01(+0.14%) |
Oct 26, 2004 | 8.936 | 9.042 | 8.936 | 8.998 | 609,750 | +0.07(+0.76%) |
Oct 25, 2004 | 8.874 | 8.955 | 8.818 | 8.930 | 441,520 | -0.11(-1.24%) |
Oct 22, 2004 | 9.185 | 9.222 | 8.986 | 9.042 | 548,517 | -0.11(-1.22%) |
Oct 21, 2004 | 9.060 | 9.216 | 9.044 | 9.154 | 573,171 | +0.06(+0.68%) |
Oct 20, 2004 | 9.185 | 9.215 | 9.048 | 9.092 | 774,272 | -0.24(-2.59%) |
Oct 19, 2004 | 9.315 | 9.433 | 9.296 | 9.334 | 724,803 | +0.11(+1.21%) |
Oct 18, 2004 | 9.185 | 9.247 | 9.160 | 9.222 | 439,426 | -0.08(-0.87%) |
Oct 15, 2004 | 9.247 | 9.315 | 9.228 | 9.303 | 229,623 | +0.14(+1.49%) |
Oct 14, 2004 | 9.228 | 9.303 | 9.154 | 9.166 | 523,701 | -0.06(-0.67%) |
Oct 13, 2004 | 9.315 | 9.389 | 9.222 | 9.228 | 398,013 | -0.20(-2.17%) |
Oct 12, 2004 | 9.389 | 9.433 | 9.309 | 9.433 | 285,699 | -0.09(-0.91%) |
Oct 11, 2004 | 9.464 | 9.563 | 9.451 | 9.520 | 241,063 | +0.14(+1.52%) |
Oct 08, 2004 | 9.414 | 9.526 | 9.377 | 9.377 | 357,728 | -0.16(-1.69%) |
Oct 07, 2004 | 9.557 | 9.588 | 9.501 | 9.538 | 255,727 | -0.07(-0.77%) |
Oct 06, 2004 | 9.563 | 9.638 | 9.526 | 9.613 | 451,833 | -0.04(-0.39%) |
Oct 05, 2004 | 9.774 | 9.793 | 9.650 | 9.650 | 323,889 | -0.09(-0.96%) |
Oct 04, 2004 | 9.756 | 9.780 | 9.681 | 9.743 | 752,196 | +0.12(+1.29%) |