Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.783 | 9.823 | 9.761 | 9.799 | 6,191,090 | +0.00(+0.05%) |
Dec 30, 2004 | 9.833 | 9.896 | 9.792 | 9.795 | 6,400,650 | -0.06(-0.60%) |
Dec 29, 2004 | 9.790 | 9.879 | 9.746 | 9.853 | 7,225,154 | +0.09(+0.88%) |
Dec 28, 2004 | 9.736 | 9.812 | 9.736 | 9.768 | 8,341,624 | +0.06(+0.58%) |
Dec 27, 2004 | 9.836 | 9.862 | 9.711 | 9.711 | 8,993,784 | -0.12(-1.26%) |
Dec 23, 2004 | 9.811 | 9.895 | 9.799 | 9.835 | 6,186,217 | +0.03(+0.26%) |
Dec 22, 2004 | 9.952 | 9.982 | 9.680 | 9.809 | 13,012,632 | -0.11(-1.15%) |
Dec 21, 2004 | 9.982 | 9.983 | 9.864 | 9.923 | 9,718,160 | -0.01(-0.08%) |
Dec 20, 2004 | 9.875 | 10.02 | 9.848 | 9.931 | 8,711,122 | +0.11(+1.16%) |
Dec 17, 2004 | 9.825 | 9.892 | 9.746 | 9.817 | 15,362,978 | -0.01(-0.08%) |
Dec 16, 2004 | 9.862 | 9.864 | 9.751 | 9.825 | 8,699,603 | -0.05(-0.55%) |
Dec 15, 2004 | 9.796 | 9.961 | 9.733 | 9.879 | 11,555,905 | +0.10(+1.03%) |
Dec 14, 2004 | 9.706 | 9.796 | 9.624 | 9.779 | 11,438,498 | +0.09(+0.98%) |
Dec 13, 2004 | 9.565 | 9.699 | 9.536 | 9.684 | 14,028,974 | +0.12(+1.25%) |
Dec 10, 2004 | 9.665 | 9.734 | 9.541 | 9.565 | 12,132,747 | -0.10(-1.04%) |
Dec 09, 2004 | 9.649 | 9.690 | 9.508 | 9.665 | 12,248,382 | +0.00(+0.02%) |
Dec 08, 2004 | 9.534 | 9.754 | 9.400 | 9.663 | 15,124,177 | +0.10(+1.03%) |
Dec 07, 2004 | 9.773 | 9.805 | 9.563 | 9.565 | 14,168,089 | -0.21(-2.14%) |
Dec 06, 2004 | 9.792 | 9.814 | 9.703 | 9.773 | 10,822,668 | +0.01(+0.12%) |
Dec 03, 2004 | 9.689 | 9.840 | 9.683 | 9.762 | 12,659,969 | +0.06(+0.64%) |
Dec 02, 2004 | 9.999 | 9.999 | 9.627 | 9.700 | 21,616,094 | -0.38(-3.73%) |
Dec 01, 2004 | 10.27 | 10.29 | 9.973 | 10.08 | 19,966,200 | -0.19(-1.88%) |
Nov 30, 2004 | 10.12 | 10.28 | 10.12 | 10.27 | 12,911,618 | +0.11(+1.07%) |
Nov 29, 2004 | 10.19 | 10.24 | 10.10 | 10.16 | 10,839,503 | -0.04(-0.36%) |
Nov 26, 2004 | 10.21 | 10.25 | 10.15 | 10.20 | 6,939,834 | +0.05(+0.52%) |
Nov 24, 2004 | 10.16 | 10.17 | 10.04 | 10.14 | 15,694,374 | +0.02(+0.21%) |
Nov 23, 2004 | 10.06 | 10.17 | 10.04 | 10.12 | 16,700,083 | +0.09(+0.93%) |
Nov 22, 2004 | 9.841 | 10.05 | 9.841 | 10.03 | 12,009,138 | +0.16(+1.65%) |
Nov 19, 2004 | 9.752 | 9.883 | 9.720 | 9.867 | 11,255,521 | +0.13(+1.36%) |
Nov 18, 2004 | 9.787 | 9.816 | 9.660 | 9.735 | 17,092,176 | -0.05(-0.53%) |
Nov 17, 2004 | 9.773 | 9.858 | 9.754 | 9.787 | 14,207,520 | +0.07(+0.69%) |
Nov 16, 2004 | 9.815 | 9.841 | 9.717 | 9.720 | 13,406,055 | -0.04(-0.43%) |
Nov 15, 2004 | 9.886 | 9.887 | 9.715 | 9.762 | 13,873,022 | -0.16(-1.58%) |
Nov 12, 2004 | 9.792 | 9.926 | 9.771 | 9.919 | 12,425,156 | +0.13(+1.30%) |
Nov 11, 2004 | 9.849 | 9.911 | 9.791 | 9.791 | 12,791,553 | -0.06(-0.58%) |
Nov 10, 2004 | 9.790 | 9.893 | 9.689 | 9.849 | 11,111,532 | +0.09(+0.90%) |
Nov 09, 2004 | 9.773 | 9.858 | 9.706 | 9.761 | 10,624,184 | -0.03(-0.32%) |
Nov 08, 2004 | 9.952 | 9.961 | 9.736 | 9.792 | 13,646,627 | -0.18(-1.80%) |
Nov 05, 2004 | 9.859 | 10.01 | 9.800 | 9.972 | 14,772,844 | +0.11(+1.16%) |
Nov 04, 2004 | 9.649 | 9.877 | 9.633 | 9.858 | 17,159,520 | +0.21(+2.16%) |
Nov 03, 2004 | 9.534 | 9.663 | 9.429 | 9.649 | 14,388,725 | +0.23(+2.48%) |
Nov 02, 2004 | 9.480 | 9.525 | 9.392 | 9.416 | 13,433,966 | -0.06(-0.63%) |
Nov 01, 2004 | 9.565 | 9.646 | 9.418 | 9.475 | 14,795,439 | -0.04(-0.42%) |
Oct 29, 2004 | 9.367 | 9.519 | 9.350 | 9.515 | 11,978,568 | +0.15(+1.60%) |
Oct 28, 2004 | 9.536 | 9.571 | 9.272 | 9.365 | 17,340,724 | -0.22(-2.28%) |
Oct 27, 2004 | 9.723 | 9.792 | 9.504 | 9.584 | 20,372,028 | -0.17(-1.75%) |
Oct 26, 2004 | 9.580 | 9.754 | 9.552 | 9.754 | 11,133,241 | +0.17(+1.78%) |
Oct 25, 2004 | 9.570 | 9.668 | 9.565 | 9.584 | 12,623,197 | +0.01(+0.14%) |
Oct 22, 2004 | 9.500 | 9.610 | 9.440 | 9.570 | 15,968,175 | +0.12(+1.28%) |
Oct 21, 2004 | 9.446 | 9.570 | 9.388 | 9.449 | 15,494,119 | +0.02(+0.20%) |
Oct 20, 2004 | 9.268 | 9.437 | 9.245 | 9.430 | 12,503,575 | +0.18(+1.90%) |
Oct 19, 2004 | 9.262 | 9.317 | 9.197 | 9.254 | 11,884,200 | -0.02(-0.22%) |
Oct 18, 2004 | 9.444 | 9.497 | 9.250 | 9.274 | 13,251,875 | -0.20(-2.16%) |
Oct 15, 2004 | 9.491 | 9.518 | 9.407 | 9.479 | 12,771,616 | +0.08(+0.80%) |
Oct 14, 2004 | 9.434 | 9.531 | 9.390 | 9.403 | 15,159,621 | +0.03(+0.37%) |
Oct 13, 2004 | 9.514 | 9.535 | 9.276 | 9.368 | 22,147,304 | -0.27(-2.80%) |
Oct 12, 2004 | 9.790 | 9.894 | 9.627 | 9.638 | 14,874,301 | -0.20(-2.01%) |
Oct 11, 2004 | 9.941 | 9.965 | 9.762 | 9.835 | 11,644,956 | -0.10(-1.06%) |
Oct 08, 2004 | 9.877 | 10.01 | 9.820 | 9.940 | 14,330,243 | +0.11(+1.08%) |
Oct 07, 2004 | 10.04 | 10.13 | 9.798 | 9.834 | 24,784,742 | -0.19(-1.92%) |
Oct 06, 2004 | 9.796 | 10.05 | 9.796 | 10.03 | 17,128,064 | +0.24(+2.48%) |
Oct 05, 2004 | 9.593 | 9.789 | 9.587 | 9.785 | 15,818,427 | +0.23(+2.40%) |
Oct 04, 2004 | 9.489 | 9.576 | 9.451 | 9.555 | 14,992,150 | +0.07(+0.71%) |