Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.69 | 10.77 | 10.66 | 10.72 | 548,135 | -0.00(-0.03%) |
Dec 30, 2004 | 10.74 | 10.77 | 10.64 | 10.72 | 387,949 | +0.00(+0.00%) |
Dec 29, 2004 | 10.71 | 10.75 | 10.66 | 10.72 | 565,238 | +0.02(+0.18%) |
Dec 28, 2004 | 10.53 | 10.70 | 10.53 | 10.70 | 752,956 | +0.19(+1.82%) |
Dec 27, 2004 | 10.55 | 10.57 | 10.45 | 10.51 | 533,326 | -0.02(-0.18%) |
Dec 23, 2004 | 10.47 | 10.57 | 10.44 | 10.53 | 469,502 | +0.04(+0.40%) |
Dec 22, 2004 | 10.42 | 10.54 | 10.36 | 10.49 | 622,388 | +0.02(+0.18%) |
Dec 21, 2004 | 10.35 | 10.52 | 10.31 | 10.47 | 672,237 | +0.12(+1.21%) |
Dec 20, 2004 | 10.35 | 10.39 | 10.20 | 10.35 | 990,940 | +0.00(+0.03%) |
Dec 17, 2004 | 10.41 | 10.46 | 10.30 | 10.34 | 943,802 | -0.13(-1.28%) |
Dec 16, 2004 | 10.64 | 10.64 | 10.36 | 10.48 | 2,053,213 | -0.38(-3.53%) |
Dec 15, 2004 | 10.74 | 10.86 | 10.69 | 10.86 | 941,716 | +0.12(+1.10%) |
Dec 14, 2004 | 10.64 | 10.77 | 10.56 | 10.74 | 786,745 | +0.10(+0.96%) |
Dec 13, 2004 | 10.77 | 10.82 | 10.53 | 10.64 | 936,710 | -0.09(-0.83%) |
Dec 10, 2004 | 10.66 | 10.75 | 10.47 | 10.73 | 719,375 | +0.04(+0.42%) |
Dec 09, 2004 | 10.77 | 10.77 | 10.64 | 10.69 | 1,301,091 | -0.08(-0.71%) |
Dec 08, 2004 | 10.53 | 10.82 | 10.47 | 10.76 | 1,925,982 | +0.29(+2.78%) |
Dec 07, 2004 | 10.35 | 10.63 | 10.31 | 10.47 | 1,893,444 | +0.21(+2.09%) |
Dec 06, 2004 | 10.15 | 10.30 | 10.07 | 10.26 | 837,220 | +0.07(+0.72%) |
Dec 03, 2004 | 10.15 | 10.20 | 10.10 | 10.18 | 611,959 | -0.03(-0.31%) |
Dec 02, 2004 | 10.24 | 10.24 | 10.15 | 10.22 | 967,579 | +0.02(+0.19%) |
Dec 01, 2004 | 10.07 | 10.23 | 10.07 | 10.20 | 846,397 | +0.13(+1.30%) |
Nov 30, 2004 | 10.05 | 10.07 | 9.924 | 10.07 | 1,721,578 | -0.03(-0.25%) |
Nov 29, 2004 | 10.21 | 10.30 | 10.03 | 10.09 | 1,456,062 | -0.06(-0.63%) |
Nov 26, 2004 | 10.07 | 10.20 | 10.07 | 10.15 | 224,009 | +0.09(+0.89%) |
Nov 24, 2004 | 10.12 | 10.13 | 10.04 | 10.07 | 788,205 | -0.00(-0.03%) |
Nov 23, 2004 | 10.01 | 10.09 | 9.956 | 10.07 | 1,039,329 | +0.01(+0.06%) |
Nov 22, 2004 | 10.13 | 10.14 | 10.02 | 10.06 | 754,207 | +0.02(+0.16%) |
Nov 19, 2004 | 10.14 | 10.17 | 9.976 | 10.05 | 712,075 | -0.10(-0.95%) |
Nov 18, 2004 | 10.23 | 10.26 | 10.12 | 10.14 | 788,622 | -0.10(-0.97%) |
Nov 17, 2004 | 9.800 | 10.36 | 9.800 | 10.24 | 2,409,459 | +0.44(+4.54%) |
Nov 16, 2004 | 9.873 | 9.873 | 9.761 | 9.797 | 1,185,749 | -0.07(-0.75%) |
Nov 15, 2004 | 9.924 | 9.940 | 9.832 | 9.870 | 1,604,776 | -0.07(-0.74%) |
Nov 12, 2004 | 9.963 | 9.969 | 9.870 | 9.944 | 867,463 | -0.09(-0.92%) |
Nov 11, 2004 | 9.988 | 10.05 | 9.944 | 10.04 | 431,958 | +0.11(+1.09%) |
Nov 10, 2004 | 10.01 | 10.03 | 9.880 | 9.928 | 839,306 | -0.08(-0.77%) |
Nov 09, 2004 | 10.02 | 10.05 | 9.960 | 10.00 | 596,316 | -0.02(-0.16%) |
Nov 08, 2004 | 10.02 | 10.07 | 9.969 | 10.02 | 843,477 | -0.00(-0.03%) |
Nov 05, 2004 | 9.988 | 10.11 | 9.905 | 10.02 | 1,422,690 | +0.01(+0.06%) |
Nov 04, 2004 | 9.972 | 10.08 | 9.877 | 10.02 | 1,259,376 | +0.12(+1.26%) |
Nov 03, 2004 | 9.765 | 9.909 | 9.685 | 9.893 | 796,548 | +0.19(+1.98%) |
Nov 02, 2004 | 9.813 | 9.873 | 9.662 | 9.701 | 1,060,187 | -0.10(-1.04%) |
Nov 01, 2004 | 9.877 | 9.877 | 9.698 | 9.803 | 760,673 | -0.04(-0.42%) |
Oct 29, 2004 | 9.765 | 9.870 | 9.685 | 9.845 | 671,820 | +0.05(+0.49%) |
Oct 28, 2004 | 9.595 | 9.979 | 9.595 | 9.797 | 858,703 | +0.18(+1.83%) |
Oct 27, 2004 | 9.566 | 9.662 | 9.445 | 9.621 | 495,365 | +0.09(+0.91%) |
Oct 26, 2004 | 9.503 | 9.586 | 9.423 | 9.535 | 685,377 | +0.06(+0.64%) |
Oct 25, 2004 | 9.458 | 9.563 | 9.410 | 9.474 | 439,050 | +0.02(+0.17%) |
Oct 22, 2004 | 9.541 | 9.592 | 9.458 | 9.458 | 448,227 | -0.07(-0.70%) |
Oct 21, 2004 | 9.429 | 9.582 | 9.403 | 9.525 | 542,295 | +0.08(+0.85%) |
Oct 20, 2004 | 9.253 | 9.515 | 9.253 | 9.445 | 706,860 | +0.16(+1.69%) |
Oct 19, 2004 | 9.429 | 9.499 | 9.272 | 9.288 | 295,550 | -0.16(-1.72%) |
Oct 18, 2004 | 9.295 | 9.522 | 9.253 | 9.451 | 718,749 | +0.16(+1.68%) |
Oct 15, 2004 | 9.317 | 9.394 | 9.295 | 9.295 | 1,166,143 | +0.00(+0.03%) |
Oct 14, 2004 | 9.429 | 9.429 | 9.256 | 9.292 | 1,581,416 | -0.15(-1.62%) |
Oct 13, 2004 | 9.592 | 9.637 | 9.445 | 9.445 | 951,936 | -0.15(-1.57%) |
Oct 12, 2004 | 9.637 | 9.669 | 9.570 | 9.595 | 1,463,779 | -0.07(-0.76%) |
Oct 11, 2004 | 9.669 | 9.672 | 9.576 | 9.669 | 1,383,478 | -0.04(-0.43%) |
Oct 08, 2004 | 9.678 | 9.761 | 9.653 | 9.710 | 1,049,549 | +0.03(+0.26%) |
Oct 07, 2004 | 9.605 | 9.691 | 9.589 | 9.685 | 1,835,460 | +0.04(+0.40%) |
Oct 06, 2004 | 9.566 | 9.685 | 9.531 | 9.646 | 2,236,133 | +0.14(+1.48%) |
Oct 05, 2004 | 9.515 | 9.570 | 9.448 | 9.506 | 795,713 | +0.00(+0.03%) |
Oct 04, 2004 | 9.490 | 9.531 | 9.429 | 9.503 | 1,120,465 | +0.01(+0.10%) |