Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.55 | 10.63 | 10.53 | 10.56 | 633,066 | -0.01(-0.14%) |
Dec 30, 2004 | 10.55 | 10.59 | 10.46 | 10.57 | 949,219 | +0.03(+0.26%) |
Dec 29, 2004 | 10.51 | 10.57 | 10.44 | 10.55 | 982,358 | +0.05(+0.44%) |
Dec 28, 2004 | 10.43 | 10.54 | 10.43 | 10.50 | 799,904 | +0.10(+0.97%) |
Dec 27, 2004 | 10.33 | 10.47 | 10.32 | 10.40 | 1,206,331 | -0.15(-1.43%) |
Dec 23, 2004 | 10.48 | 10.60 | 10.47 | 10.55 | 905,415 | +0.07(+0.70%) |
Dec 22, 2004 | 10.72 | 10.76 | 10.42 | 10.48 | 1,693,130 | -0.20(-1.86%) |
Dec 21, 2004 | 10.59 | 10.69 | 10.56 | 10.68 | 1,208,997 | +0.11(+1.02%) |
Dec 20, 2004 | 10.46 | 10.60 | 10.45 | 10.57 | 1,093,583 | +0.08(+0.76%) |
Dec 17, 2004 | 10.48 | 10.54 | 10.46 | 10.49 | 1,523,245 | -0.05(-0.45%) |
Dec 16, 2004 | 10.63 | 10.66 | 10.53 | 10.54 | 1,284,798 | -0.12(-1.13%) |
Dec 15, 2004 | 10.46 | 10.68 | 10.46 | 10.66 | 1,737,315 | +0.21(+2.04%) |
Dec 14, 2004 | 10.47 | 10.49 | 10.39 | 10.44 | 1,144,624 | +0.00(+0.01%) |
Dec 13, 2004 | 10.32 | 10.44 | 10.29 | 10.44 | 919,127 | +0.15(+1.47%) |
Dec 10, 2004 | 10.33 | 10.41 | 10.27 | 10.29 | 1,658,848 | -0.02(-0.22%) |
Dec 09, 2004 | 10.33 | 10.37 | 10.20 | 10.31 | 1,813,115 | +0.01(+0.11%) |
Dec 08, 2004 | 10.13 | 10.34 | 9.989 | 10.30 | 2,412,282 | +0.12(+1.19%) |
Dec 07, 2004 | 10.33 | 10.37 | 10.14 | 10.18 | 1,484,774 | -0.15(-1.42%) |
Dec 06, 2004 | 10.54 | 10.59 | 10.33 | 10.33 | 2,545,599 | -0.17(-1.64%) |
Dec 03, 2004 | 10.36 | 10.53 | 10.29 | 10.50 | 2,425,233 | +0.14(+1.38%) |
Dec 02, 2004 | 10.79 | 10.80 | 10.29 | 10.36 | 4,024,279 | -0.50(-4.59%) |
Dec 01, 2004 | 11.16 | 11.22 | 10.77 | 10.86 | 1,818,829 | -0.34(-3.06%) |
Nov 30, 2004 | 11.14 | 11.24 | 11.12 | 11.20 | 1,088,631 | +0.03(+0.25%) |
Nov 29, 2004 | 11.23 | 11.26 | 11.04 | 11.17 | 972,835 | -0.05(-0.48%) |
Nov 26, 2004 | 11.18 | 11.31 | 11.18 | 11.22 | 418,235 | +0.06(+0.52%) |
Nov 24, 2004 | 11.04 | 11.20 | 11.04 | 11.17 | 1,444,779 | +0.11(+1.03%) |
Nov 23, 2004 | 10.99 | 11.09 | 10.95 | 11.05 | 2,354,003 | +0.08(+0.72%) |
Nov 22, 2004 | 10.65 | 10.98 | 10.65 | 10.97 | 2,005,473 | +0.35(+3.32%) |
Nov 19, 2004 | 10.57 | 10.69 | 10.51 | 10.62 | 1,536,958 | +0.10(+1.00%) |
Nov 18, 2004 | 10.50 | 10.55 | 10.44 | 10.52 | 1,214,711 | +0.10(+0.96%) |
Nov 17, 2004 | 10.29 | 10.42 | 10.24 | 10.42 | 2,094,225 | +0.12(+1.19%) |
Nov 16, 2004 | 10.36 | 10.44 | 10.28 | 10.29 | 1,614,663 | -0.07(-0.65%) |
Nov 15, 2004 | 10.63 | 10.65 | 10.34 | 10.36 | 2,242,397 | -0.35(-3.27%) |
Nov 12, 2004 | 10.49 | 10.78 | 10.47 | 10.71 | 1,663,038 | +0.20(+1.86%) |
Nov 11, 2004 | 10.39 | 10.54 | 10.36 | 10.52 | 1,476,394 | +0.09(+0.86%) |
Nov 10, 2004 | 10.32 | 10.44 | 10.18 | 10.43 | 3,193,521 | +0.12(+1.15%) |
Nov 09, 2004 | 10.40 | 10.40 | 10.27 | 10.31 | 2,317,817 | -0.14(-1.29%) |
Nov 08, 2004 | 10.65 | 10.69 | 10.41 | 10.44 | 1,425,352 | -0.26(-2.40%) |
Nov 05, 2004 | 10.62 | 10.75 | 10.60 | 10.70 | 1,288,226 | +0.08(+0.79%) |
Nov 04, 2004 | 10.55 | 10.70 | 10.54 | 10.62 | 2,378,762 | +0.09(+0.84%) |
Nov 03, 2004 | 10.36 | 10.55 | 10.28 | 10.53 | 2,500,652 | +0.32(+3.18%) |
Nov 02, 2004 | 10.43 | 10.49 | 10.17 | 10.20 | 2,200,498 | -0.20(-1.93%) |
Nov 01, 2004 | 10.57 | 10.61 | 10.35 | 10.41 | 2,540,647 | -0.10(-0.94%) |
Oct 29, 2004 | 10.42 | 10.54 | 10.37 | 10.50 | 2,251,920 | +0.09(+0.88%) |
Oct 28, 2004 | 10.63 | 10.69 | 10.34 | 10.41 | 2,786,332 | -0.29(-2.68%) |
Oct 27, 2004 | 10.84 | 10.87 | 10.55 | 10.70 | 4,748,002 | -0.20(-1.87%) |
Oct 26, 2004 | 10.93 | 10.93 | 10.81 | 10.90 | 2,202,783 | -0.05(-0.49%) |
Oct 25, 2004 | 10.97 | 11.04 | 10.88 | 10.96 | 1,606,664 | -0.07(-0.67%) |
Oct 22, 2004 | 11.07 | 11.12 | 11.02 | 11.03 | 1,602,855 | -0.04(-0.37%) |
Oct 21, 2004 | 11.06 | 11.12 | 10.95 | 11.07 | 923,317 | +0.04(+0.33%) |
Oct 20, 2004 | 10.80 | 11.04 | 10.80 | 11.03 | 1,736,553 | +0.27(+2.49%) |
Oct 19, 2004 | 10.73 | 10.87 | 10.69 | 10.77 | 933,221 | +0.00(+0.01%) |
Oct 18, 2004 | 10.77 | 10.91 | 10.73 | 10.76 | 2,633,208 | +0.02(+0.17%) |
Oct 15, 2004 | 10.83 | 10.86 | 10.72 | 10.75 | 1,178,525 | -0.01(-0.05%) |
Oct 14, 2004 | 10.72 | 10.86 | 10.72 | 10.75 | 1,460,777 | +0.10(+0.91%) |
Oct 13, 2004 | 10.94 | 10.94 | 10.47 | 10.65 | 3,614,423 | -0.32(-2.91%) |
Oct 12, 2004 | 11.07 | 11.20 | 10.97 | 10.97 | 1,549,147 | -0.12(-1.11%) |
Oct 11, 2004 | 11.14 | 11.14 | 10.95 | 11.10 | 1,568,954 | -0.01(-0.09%) |
Oct 08, 2004 | 11.17 | 11.26 | 11.04 | 11.11 | 2,157,074 | -0.06(-0.54%) |
Oct 07, 2004 | 11.35 | 11.47 | 11.16 | 11.17 | 2,131,553 | -0.16(-1.42%) |
Oct 06, 2004 | 11.21 | 11.35 | 11.20 | 11.33 | 1,549,528 | +0.12(+1.04%) |
Oct 05, 2004 | 11.25 | 11.33 | 11.19 | 11.21 | 2,098,795 | +0.05(+0.47%) |
Oct 04, 2004 | 11.26 | 11.28 | 11.06 | 11.16 | 2,518,555 | -0.10(-0.87%) |