Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.63 | 15.00 | 14.43 | 14.46 | 33,400 | -0.14(-0.96%) |
Dec 30, 2004 | 14.70 | 14.80 | 14.21 | 14.60 | 199,500 | -0.10(-0.68%) |
Dec 29, 2004 | 15.00 | 15.40 | 14.65 | 14.70 | 124,900 | -0.43(-2.84%) |
Dec 28, 2004 | 14.85 | 15.34 | 14.65 | 15.13 | 124,100 | +0.10(+0.67%) |
Dec 27, 2004 | 16.33 | 17.35 | 15.02 | 15.03 | 179,000 | -0.95(-5.94%) |
Dec 23, 2004 | 14.95 | 16.10 | 14.62 | 15.98 | 186,300 | +1.06(+7.10%) |
Dec 22, 2004 | 14.60 | 15.23 | 14.60 | 14.92 | 154,400 | +0.29(+1.98%) |
Dec 21, 2004 | 14.53 | 14.65 | 14.44 | 14.63 | 120,800 | +0.23(+1.60%) |
Dec 20, 2004 | 14.10 | 14.71 | 13.80 | 14.40 | 183,700 | +0.60(+4.35%) |
Dec 17, 2004 | 13.35 | 13.93 | 13.09 | 13.80 | 165,800 | -0.01(-0.07%) |
Dec 16, 2004 | 12.54 | 14.05 | 12.36 | 13.81 | 110,500 | +0.81(+6.23%) |
Dec 15, 2004 | 13.30 | 13.42 | 12.70 | 13.00 | 277,700 | -0.35(-2.62%) |
Dec 14, 2004 | 13.48 | 13.60 | 13.15 | 13.35 | 140,400 | -0.23(-1.69%) |
Dec 13, 2004 | 12.95 | 13.69 | 12.77 | 13.58 | 151,400 | +0.76(+5.93%) |
Dec 10, 2004 | 12.35 | 12.92 | 12.24 | 12.82 | 84,100 | +0.34(+2.72%) |
Dec 09, 2004 | 12.50 | 12.72 | 12.25 | 12.48 | 46,700 | +0.00(+0.00%) |
Dec 08, 2004 | 12.50 | 12.92 | 12.35 | 12.48 | 72,600 | -0.14(-1.11%) |
Dec 07, 2004 | 12.77 | 12.99 | 12.10 | 12.62 | 42,000 | -0.05(-0.39%) |
Dec 06, 2004 | 11.79 | 12.85 | 11.76 | 12.67 | 88,300 | +0.67(+5.58%) |
Dec 03, 2004 | 12.10 | 12.14 | 11.65 | 12.00 | 29,600 | -0.12(-0.99%) |
Dec 02, 2004 | 12.01 | 12.21 | 11.70 | 12.12 | 43,600 | +0.10(+0.83%) |
Dec 01, 2004 | 11.85 | 12.10 | 11.62 | 12.02 | 56,900 | +0.32(+2.74%) |
Nov 30, 2004 | 11.95 | 12.49 | 11.51 | 11.70 | 97,700 | -0.48(-3.94%) |
Nov 29, 2004 | 11.55 | 12.61 | 11.55 | 12.18 | 114,200 | -0.22(-1.77%) |
Nov 26, 2004 | 12.03 | 12.48 | 11.87 | 12.40 | 137,600 | +0.40(+3.33%) |
Nov 24, 2004 | 10.98 | 12.04 | 10.95 | 12.00 | 170,300 | +1.00(+9.09%) |
Nov 23, 2004 | 11.00 | 11.06 | 10.79 | 11.00 | 68,500 | +0.07(+0.64%) |
Nov 22, 2004 | 10.81 | 10.95 | 10.55 | 10.93 | 33,400 | +0.15(+1.39%) |
Nov 19, 2004 | 10.85 | 11.20 | 10.55 | 10.78 | 88,900 | -0.02(-0.19%) |
Nov 18, 2004 | 10.77 | 10.85 | 10.67 | 10.80 | 23,400 | -0.03(-0.28%) |
Nov 17, 2004 | 10.95 | 11.00 | 10.71 | 10.83 | 54,600 | -0.03(-0.28%) |
Nov 16, 2004 | 11.05 | 11.05 | 10.85 | 10.86 | 28,500 | -0.13(-1.18%) |
Nov 15, 2004 | 10.39 | 11.36 | 10.21 | 10.99 | 160,500 | -0.01(-0.09%) |
Nov 12, 2004 | 10.59 | 11.74 | 10.47 | 11.00 | 258,700 | +0.43(+4.07%) |
Nov 11, 2004 | 9.700 | 10.95 | 9.700 | 10.57 | 334,800 | +0.75(+7.64%) |
Nov 10, 2004 | 9.800 | 9.850 | 9.680 | 9.820 | 31,600 | +0.07(+0.72%) |
Nov 09, 2004 | 9.850 | 9.862 | 9.710 | 9.750 | 17,900 | -0.10(-1.02%) |
Nov 08, 2004 | 9.920 | 9.920 | 9.540 | 9.850 | 15,500 | +0.02(+0.20%) |
Nov 05, 2004 | 9.910 | 9.910 | 9.550 | 9.830 | 17,900 | -0.07(-0.71%) |
Nov 04, 2004 | 9.840 | 9.920 | 9.840 | 9.900 | 76,400 | +0.05(+0.51%) |
Nov 03, 2004 | 9.900 | 10.00 | 9.800 | 9.850 | 225,900 | +0.00(+0.00%) |
Nov 02, 2004 | 9.850 | 9.910 | 9.610 | 9.850 | 23,800 | -0.03(-0.30%) |
Nov 01, 2004 | 9.860 | 9.900 | 9.850 | 9.880 | 25,200 | -0.05(-0.50%) |
Oct 29, 2004 | 9.860 | 9.950 | 9.860 | 9.930 | 31,700 | +0.03(+0.30%) |
Oct 28, 2004 | 9.800 | 10.00 | 9.800 | 9.900 | 45,500 | +0.00(+0.00%) |
Oct 27, 2004 | 9.650 | 9.910 | 9.650 | 9.900 | 43,000 | +0.15(+1.54%) |
Oct 26, 2004 | 9.520 | 9.850 | 9.520 | 9.750 | 7,900 | +0.18(+1.88%) |
Oct 25, 2004 | 9.400 | 9.620 | 9.400 | 9.570 | 11,600 | -0.03(-0.31%) |
Oct 22, 2004 | 9.540 | 9.690 | 9.540 | 9.600 | 14,900 | -0.02(-0.21%) |
Oct 21, 2004 | 9.600 | 9.670 | 9.520 | 9.620 | 3,600 | +0.02(+0.21%) |
Oct 20, 2004 | 9.900 | 9.900 | 9.450 | 9.600 | 8,400 | +0.20(+2.13%) |
Oct 19, 2004 | 9.370 | 9.500 | 9.300 | 9.400 | 3,800 | +0.13(+1.40%) |
Oct 18, 2004 | 9.110 | 9.320 | 9.100 | 9.270 | 9,700 | +0.07(+0.76%) |
Oct 15, 2004 | 9.010 | 9.240 | 9.010 | 9.200 | 6,400 | +0.15(+1.66%) |
Oct 14, 2004 | 9.050 | 9.150 | 8.900 | 9.050 | 13,100 | -0.05(-0.55%) |
Oct 13, 2004 | 9.000 | 9.100 | 9.000 | 9.100 | 102,000 | +0.06(+0.66%) |
Oct 12, 2004 | 9.000 | 9.050 | 9.000 | 9.040 | 11,800 | +0.03(+0.33%) |
Oct 11, 2004 | 9.040 | 9.050 | 9.010 | 9.010 | 2,200 | -0.04(-0.44%) |
Oct 08, 2004 | 9.260 | 9.260 | 8.990 | 9.050 | 12,900 | -0.34(-3.62%) |
Oct 07, 2004 | 9.700 | 9.750 | 9.250 | 9.390 | 7,500 | -0.38(-3.89%) |
Oct 06, 2004 | 9.700 | 9.870 | 9.700 | 9.770 | 3,600 | +0.17(+1.77%) |
Oct 05, 2004 | 9.440 | 9.770 | 9.250 | 9.600 | 6,200 | +0.28(+3.00%) |
Oct 04, 2004 | 9.330 | 9.650 | 9.250 | 9.320 | 9,200 | -0.13(-1.38%) |