Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.82 | 11.88 | 11.78 | 11.80 | 240,190 | -0.02(-0.18%) |
Dec 30, 2004 | 11.80 | 11.84 | 11.79 | 11.82 | 216,514 | +0.00(+0.00%) |
Dec 29, 2004 | 11.74 | 11.84 | 11.72 | 11.82 | 252,651 | +0.04(+0.34%) |
Dec 28, 2004 | 11.60 | 11.78 | 11.60 | 11.78 | 245,798 | +0.18(+1.52%) |
Dec 27, 2004 | 11.64 | 11.67 | 11.52 | 11.60 | 228,352 | -0.01(-0.07%) |
Dec 23, 2004 | 11.62 | 11.66 | 11.57 | 11.61 | 252,963 | -0.05(-0.41%) |
Dec 22, 2004 | 11.73 | 11.84 | 11.61 | 11.66 | 421,502 | -0.04(-0.34%) |
Dec 21, 2004 | 11.42 | 11.71 | 11.42 | 11.70 | 494,400 | +0.28(+2.45%) |
Dec 20, 2004 | 11.63 | 11.70 | 11.37 | 11.42 | 774,155 | -0.25(-2.12%) |
Dec 17, 2004 | 11.48 | 11.67 | 11.47 | 11.67 | 1,081,014 | +0.14(+1.25%) |
Dec 16, 2004 | 11.48 | 11.58 | 11.45 | 11.52 | 443,309 | +0.02(+0.14%) |
Dec 15, 2004 | 11.36 | 11.51 | 11.35 | 11.51 | 332,715 | +0.12(+1.06%) |
Dec 14, 2004 | 11.23 | 11.39 | 11.18 | 11.39 | 615,897 | +0.15(+1.37%) |
Dec 13, 2004 | 11.15 | 11.24 | 11.15 | 11.23 | 221,498 | +0.07(+0.59%) |
Dec 10, 2004 | 11.14 | 11.26 | 11.13 | 11.17 | 628,358 | +0.00(+0.03%) |
Dec 09, 2004 | 11.04 | 11.20 | 11.00 | 11.16 | 491,285 | +0.09(+0.83%) |
Dec 08, 2004 | 10.98 | 11.11 | 10.89 | 11.07 | 519,011 | +0.09(+0.79%) |
Dec 07, 2004 | 10.99 | 11.04 | 10.96 | 10.99 | 627,735 | -0.02(-0.17%) |
Dec 06, 2004 | 11.06 | 11.06 | 10.97 | 11.01 | 477,889 | -0.06(-0.51%) |
Dec 03, 2004 | 11.04 | 11.11 | 10.97 | 11.06 | 563,871 | +0.02(+0.17%) |
Dec 02, 2004 | 11.04 | 11.14 | 11.04 | 11.04 | 405,613 | -0.03(-0.29%) |
Dec 01, 2004 | 10.99 | 11.08 | 10.95 | 11.07 | 426,486 | +0.07(+0.66%) |
Nov 30, 2004 | 10.90 | 11.04 | 10.86 | 11.00 | 391,906 | +0.09(+0.81%) |
Nov 29, 2004 | 10.91 | 10.97 | 10.79 | 10.91 | 281,312 | +0.02(+0.15%) |
Nov 26, 2004 | 10.91 | 10.96 | 10.89 | 10.90 | 91,590 | +0.00(+0.00%) |
Nov 24, 2004 | 10.84 | 10.94 | 10.79 | 10.90 | 333,961 | +0.08(+0.74%) |
Nov 23, 2004 | 10.87 | 10.88 | 10.77 | 10.82 | 319,319 | -0.09(-0.78%) |
Nov 22, 2004 | 10.91 | 10.95 | 10.84 | 10.90 | 240,813 | -0.02(-0.21%) |
Nov 19, 2004 | 10.95 | 10.96 | 10.84 | 10.93 | 238,944 | -0.04(-0.38%) |
Nov 18, 2004 | 10.88 | 11.03 | 10.88 | 10.97 | 381,937 | +0.07(+0.66%) |
Nov 17, 2004 | 10.77 | 11.01 | 10.77 | 10.89 | 360,130 | +0.13(+1.16%) |
Nov 16, 2004 | 10.75 | 10.79 | 10.74 | 10.77 | 299,381 | -0.02(-0.15%) |
Nov 15, 2004 | 10.91 | 10.91 | 10.74 | 10.79 | 303,743 | -0.10(-0.96%) |
Nov 12, 2004 | 10.85 | 10.89 | 10.79 | 10.89 | 173,834 | +0.05(+0.46%) |
Nov 11, 2004 | 10.85 | 10.89 | 10.83 | 10.84 | 279,755 | -0.02(-0.22%) |
Nov 10, 2004 | 10.80 | 10.91 | 10.78 | 10.86 | 309,973 | +0.08(+0.73%) |
Nov 09, 2004 | 10.67 | 10.83 | 10.67 | 10.79 | 543,933 | +0.07(+0.69%) |
Nov 08, 2004 | 10.72 | 10.83 | 10.66 | 10.71 | 380,691 | -0.01(-0.06%) |
Nov 05, 2004 | 10.75 | 10.93 | 10.67 | 10.72 | 605,305 | -0.01(-0.09%) |
Nov 04, 2004 | 10.38 | 10.75 | 10.38 | 10.73 | 680,073 | +0.36(+3.48%) |
Nov 03, 2004 | 10.41 | 10.47 | 10.34 | 10.37 | 786,305 | +0.03(+0.30%) |
Nov 02, 2004 | 10.33 | 10.41 | 10.29 | 10.34 | 673,219 | +0.02(+0.19%) |
Nov 01, 2004 | 10.32 | 10.34 | 10.24 | 10.32 | 703,749 | +0.01(+0.09%) |
Oct 29, 2004 | 10.36 | 10.43 | 10.30 | 10.31 | 330,846 | -0.07(-0.65%) |
Oct 28, 2004 | 10.22 | 10.56 | 10.22 | 10.37 | 929,921 | +0.10(+0.97%) |
Oct 27, 2004 | 10.10 | 10.31 | 10.10 | 10.28 | 702,814 | +0.19(+1.86%) |
Oct 26, 2004 | 10.06 | 10.14 | 9.985 | 10.09 | 359,507 | +0.01(+0.13%) |
Oct 25, 2004 | 9.983 | 10.11 | 9.951 | 10.07 | 287,231 | +0.07(+0.67%) |
Oct 22, 2004 | 10.01 | 10.24 | 9.983 | 10.01 | 464,181 | +0.01(+0.08%) |
Oct 21, 2004 | 9.999 | 10.11 | 9.927 | 9.999 | 416,205 | -0.02(-0.16%) |
Oct 20, 2004 | 9.951 | 10.03 | 9.871 | 10.02 | 253,898 | +0.07(+0.66%) |
Oct 19, 2004 | 10.05 | 10.06 | 9.903 | 9.949 | 530,226 | -0.13(-1.32%) |
Oct 18, 2004 | 10.08 | 10.13 | 9.988 | 10.08 | 347,046 | -0.01(-0.10%) |
Oct 15, 2004 | 10.00 | 10.22 | 10.00 | 10.09 | 640,820 | +0.09(+0.87%) |
Oct 14, 2004 | 9.943 | 10.05 | 9.943 | 10.01 | 346,734 | +0.07(+0.71%) |
Oct 13, 2004 | 10.07 | 10.07 | 9.887 | 9.935 | 393,152 | -0.10(-1.02%) |
Oct 12, 2004 | 10.11 | 10.12 | 9.983 | 10.04 | 650,477 | -0.08(-0.81%) |
Oct 11, 2004 | 10.15 | 10.22 | 10.08 | 10.12 | 528,357 | -0.04(-0.44%) |
Oct 08, 2004 | 10.23 | 10.23 | 10.11 | 10.16 | 961,697 | -0.11(-1.05%) |
Oct 07, 2004 | 10.34 | 10.35 | 10.26 | 10.27 | 611,847 | -0.08(-0.78%) |
Oct 06, 2004 | 10.34 | 10.39 | 10.33 | 10.35 | 317,762 | +0.05(+0.48%) |
Oct 05, 2004 | 10.43 | 10.45 | 10.30 | 10.30 | 491,908 | -0.12(-1.17%) |
Oct 04, 2004 | 10.36 | 10.48 | 10.36 | 10.42 | 385,987 | +0.09(+0.85%) |