Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.15 | 10.26 | 10.09 | 10.09 | 203,043 | -0.06(-0.63%) |
Dec 30, 2004 | 10.15 | 10.24 | 10.15 | 10.16 | 206,512 | +0.00(+0.05%) |
Dec 29, 2004 | 10.12 | 10.24 | 10.12 | 10.15 | 199,574 | -0.03(-0.34%) |
Dec 28, 2004 | 10.14 | 10.21 | 10.13 | 10.19 | 391,189 | +0.05(+0.48%) |
Dec 27, 2004 | 10.26 | 10.36 | 10.13 | 10.14 | 269,771 | -0.14(-1.34%) |
Dec 23, 2004 | 10.39 | 10.41 | 10.24 | 10.28 | 231,612 | -0.11(-1.08%) |
Dec 22, 2004 | 10.19 | 10.39 | 10.19 | 10.39 | 187,330 | +0.20(+1.92%) |
Dec 21, 2004 | 10.14 | 10.29 | 10.07 | 10.19 | 299,973 | +0.06(+0.58%) |
Dec 20, 2004 | 10.19 | 10.25 | 10.09 | 10.13 | 316,094 | -0.08(-0.77%) |
Dec 17, 2004 | 10.18 | 10.26 | 10.03 | 10.21 | 495,670 | +0.02(+0.24%) |
Dec 16, 2004 | 10.20 | 10.28 | 10.09 | 10.19 | 373,028 | -0.04(-0.38%) |
Dec 15, 2004 | 10.27 | 10.34 | 10.20 | 10.23 | 341,602 | -0.06(-0.57%) |
Dec 14, 2004 | 10.25 | 10.31 | 10.17 | 10.29 | 415,881 | -0.04(-0.43%) |
Dec 13, 2004 | 10.27 | 10.33 | 10.24 | 10.33 | 314,869 | +0.01(+0.09%) |
Dec 10, 2004 | 10.12 | 10.32 | 10.09 | 10.32 | 247,529 | +0.13(+1.25%) |
Dec 09, 2004 | 10.09 | 10.19 | 10.01 | 10.19 | 305,891 | +0.07(+0.73%) |
Dec 08, 2004 | 9.953 | 10.15 | 9.948 | 10.12 | 356,294 | +0.16(+1.57%) |
Dec 07, 2004 | 10.28 | 10.28 | 9.963 | 9.963 | 374,252 | -0.23(-2.21%) |
Dec 06, 2004 | 10.21 | 10.29 | 10.15 | 10.19 | 381,598 | -0.02(-0.24%) |
Dec 03, 2004 | 10.14 | 10.21 | 10.10 | 10.21 | 376,701 | +0.05(+0.53%) |
Dec 02, 2004 | 10.10 | 10.16 | 10.00 | 10.16 | 812,376 | -0.03(-0.34%) |
Dec 01, 2004 | 9.953 | 10.20 | 9.953 | 10.19 | 634,025 | +0.23(+2.31%) |
Nov 30, 2004 | 9.879 | 9.997 | 9.850 | 9.963 | 405,270 | +0.03(+0.35%) |
Nov 29, 2004 | 9.874 | 9.987 | 9.816 | 9.928 | 444,042 | +0.08(+0.85%) |
Nov 26, 2004 | 9.874 | 9.874 | 9.806 | 9.845 | 164,067 | +0.05(+0.50%) |
Nov 24, 2004 | 9.727 | 9.825 | 9.703 | 9.796 | 561,378 | +0.07(+0.71%) |
Nov 23, 2004 | 9.669 | 9.727 | 9.531 | 9.727 | 254,875 | +0.08(+0.81%) |
Nov 22, 2004 | 9.502 | 9.649 | 9.443 | 9.649 | 211,001 | +0.15(+1.55%) |
Nov 19, 2004 | 9.595 | 9.595 | 9.453 | 9.502 | 228,755 | -0.09(-0.97%) |
Nov 18, 2004 | 9.556 | 9.727 | 9.394 | 9.595 | 422,819 | +0.04(+0.41%) |
Nov 17, 2004 | 9.678 | 9.884 | 9.473 | 9.556 | 238,142 | -0.12(-1.27%) |
Nov 16, 2004 | 9.820 | 9.899 | 9.669 | 9.678 | 313,033 | -0.16(-1.64%) |
Nov 15, 2004 | 9.801 | 9.840 | 9.732 | 9.840 | 323,236 | +0.06(+0.65%) |
Nov 12, 2004 | 9.722 | 9.801 | 9.605 | 9.776 | 374,252 | +0.09(+0.96%) |
Nov 11, 2004 | 9.566 | 9.683 | 9.541 | 9.683 | 224,469 | +0.08(+0.82%) |
Nov 10, 2004 | 9.551 | 9.669 | 9.487 | 9.605 | 320,583 | +0.05(+0.56%) |
Nov 09, 2004 | 9.453 | 9.556 | 9.399 | 9.551 | 345,479 | +0.14(+1.46%) |
Nov 08, 2004 | 9.316 | 9.443 | 9.316 | 9.414 | 283,852 | +0.10(+1.11%) |
Nov 05, 2004 | 9.678 | 9.678 | 9.311 | 9.311 | 514,239 | -0.38(-3.94%) |
Nov 04, 2004 | 9.502 | 9.708 | 9.497 | 9.693 | 528,932 | +0.14(+1.49%) |
Nov 03, 2004 | 9.458 | 9.605 | 9.458 | 9.551 | 394,658 | +0.16(+1.67%) |
Nov 02, 2004 | 9.507 | 9.585 | 9.365 | 9.394 | 385,475 | -0.16(-1.69%) |
Nov 01, 2004 | 9.360 | 9.585 | 9.316 | 9.556 | 492,609 | +0.13(+1.40%) |
Oct 29, 2004 | 9.497 | 9.551 | 9.424 | 9.424 | 236,509 | -0.14(-1.44%) |
Oct 28, 2004 | 9.541 | 9.561 | 9.468 | 9.561 | 239,978 | +0.01(+0.10%) |
Oct 27, 2004 | 9.458 | 9.551 | 9.375 | 9.551 | 418,738 | -0.02(-0.20%) |
Oct 26, 2004 | 9.384 | 9.580 | 9.360 | 9.571 | 327,317 | +0.21(+2.25%) |
Oct 25, 2004 | 9.330 | 9.409 | 9.330 | 9.360 | 324,665 | +0.00(+0.05%) |
Oct 22, 2004 | 9.522 | 9.571 | 9.335 | 9.355 | 370,579 | -0.17(-1.75%) |
Oct 21, 2004 | 9.340 | 9.541 | 9.311 | 9.522 | 316,706 | +0.15(+1.62%) |
Oct 20, 2004 | 9.419 | 9.453 | 9.316 | 9.370 | 375,476 | -0.07(-0.73%) |
Oct 19, 2004 | 9.453 | 9.556 | 9.375 | 9.438 | 357,519 | +0.04(+0.47%) |
Oct 18, 2004 | 9.404 | 9.463 | 9.316 | 9.394 | 348,540 | +0.00(+0.05%) |
Oct 15, 2004 | 9.247 | 9.389 | 9.242 | 9.389 | 358,947 | +0.15(+1.59%) |
Oct 14, 2004 | 9.125 | 9.262 | 9.120 | 9.242 | 224,877 | +0.12(+1.29%) |
Oct 13, 2004 | 9.213 | 9.213 | 9.115 | 9.125 | 344,459 | -0.06(-0.69%) |
Oct 12, 2004 | 9.061 | 9.188 | 8.978 | 9.188 | 237,529 | +0.13(+1.41%) |
Oct 11, 2004 | 9.120 | 9.120 | 8.992 | 9.061 | 273,445 | +0.01(+0.11%) |
Oct 08, 2004 | 9.071 | 9.218 | 9.041 | 9.051 | 345,479 | -0.04(-0.43%) |
Oct 07, 2004 | 9.262 | 9.262 | 9.090 | 9.090 | 269,567 | -0.18(-1.90%) |
Oct 06, 2004 | 9.272 | 9.286 | 9.203 | 9.267 | 268,343 | +0.03(+0.37%) |
Oct 05, 2004 | 9.228 | 9.272 | 9.164 | 9.232 | 253,242 | +0.00(+0.05%) |
Oct 04, 2004 | 9.164 | 9.242 | 9.110 | 9.228 | 373,640 | +0.06(+0.70%) |