Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.73 | 10.81 | 10.71 | 10.74 | 622,467 | -0.01(-0.14%) |
Dec 30, 2004 | 10.73 | 10.77 | 10.64 | 10.75 | 933,326 | +0.03(+0.26%) |
Dec 29, 2004 | 10.69 | 10.75 | 10.62 | 10.73 | 965,910 | +0.05(+0.44%) |
Dec 28, 2004 | 10.61 | 10.72 | 10.60 | 10.68 | 786,510 | +0.10(+0.97%) |
Dec 27, 2004 | 10.50 | 10.65 | 10.50 | 10.58 | 1,186,133 | -0.15(-1.43%) |
Dec 23, 2004 | 10.66 | 10.78 | 10.65 | 10.73 | 890,255 | +0.07(+0.70%) |
Dec 22, 2004 | 10.90 | 10.94 | 10.60 | 10.66 | 1,664,780 | -0.20(-1.86%) |
Dec 21, 2004 | 10.77 | 10.87 | 10.74 | 10.86 | 1,188,754 | +0.11(+1.02%) |
Dec 20, 2004 | 10.64 | 10.78 | 10.63 | 10.75 | 1,075,272 | +0.08(+0.76%) |
Dec 17, 2004 | 10.66 | 10.72 | 10.64 | 10.67 | 1,497,741 | -0.05(-0.45%) |
Dec 16, 2004 | 10.81 | 10.84 | 10.71 | 10.71 | 1,263,285 | -0.12(-1.13%) |
Dec 15, 2004 | 10.64 | 10.86 | 10.64 | 10.84 | 1,708,226 | +0.22(+2.04%) |
Dec 14, 2004 | 10.65 | 10.67 | 10.56 | 10.62 | 1,125,459 | +0.00(+0.01%) |
Dec 13, 2004 | 10.49 | 10.62 | 10.46 | 10.62 | 903,738 | +0.15(+1.47%) |
Dec 10, 2004 | 10.50 | 10.58 | 10.44 | 10.47 | 1,631,073 | -0.02(-0.22%) |
Dec 09, 2004 | 10.50 | 10.55 | 10.38 | 10.49 | 1,782,757 | +0.01(+0.11%) |
Dec 08, 2004 | 10.30 | 10.52 | 10.16 | 10.48 | 2,371,891 | +0.12(+1.19%) |
Dec 07, 2004 | 10.51 | 10.54 | 10.31 | 10.35 | 1,459,913 | -0.15(-1.42%) |
Dec 06, 2004 | 10.72 | 10.77 | 10.50 | 10.50 | 2,502,976 | -0.17(-1.64%) |
Dec 03, 2004 | 10.53 | 10.71 | 10.47 | 10.68 | 2,384,625 | +0.15(+1.38%) |
Dec 02, 2004 | 10.97 | 10.99 | 10.47 | 10.53 | 3,956,897 | -0.51(-4.59%) |
Dec 01, 2004 | 11.35 | 11.41 | 10.95 | 11.04 | 1,788,375 | -0.35(-3.06%) |
Nov 30, 2004 | 11.33 | 11.43 | 11.31 | 11.39 | 1,070,403 | +0.03(+0.25%) |
Nov 29, 2004 | 11.42 | 11.45 | 11.23 | 11.36 | 956,546 | -0.05(-0.48%) |
Nov 26, 2004 | 11.37 | 11.50 | 11.37 | 11.42 | 411,232 | +0.06(+0.52%) |
Nov 24, 2004 | 11.23 | 11.39 | 11.23 | 11.36 | 1,420,588 | +0.12(+1.03%) |
Nov 23, 2004 | 11.18 | 11.28 | 11.14 | 11.24 | 2,314,588 | +0.08(+0.72%) |
Nov 22, 2004 | 10.83 | 11.17 | 10.83 | 11.16 | 1,971,894 | +0.36(+3.32%) |
Nov 19, 2004 | 10.75 | 10.87 | 10.69 | 10.80 | 1,511,224 | +0.11(+1.00%) |
Nov 18, 2004 | 10.68 | 10.73 | 10.61 | 10.69 | 1,194,372 | +0.10(+0.96%) |
Nov 17, 2004 | 10.47 | 10.60 | 10.41 | 10.59 | 2,059,159 | +0.12(+1.19%) |
Nov 16, 2004 | 10.54 | 10.61 | 10.45 | 10.47 | 1,587,627 | -0.07(-0.65%) |
Nov 15, 2004 | 10.81 | 10.84 | 10.52 | 10.54 | 2,204,851 | -0.36(-3.27%) |
Nov 12, 2004 | 10.67 | 10.97 | 10.65 | 10.89 | 1,635,193 | +0.20(+1.86%) |
Nov 11, 2004 | 10.57 | 10.72 | 10.53 | 10.69 | 1,451,674 | +0.09(+0.86%) |
Nov 10, 2004 | 10.49 | 10.62 | 10.36 | 10.60 | 3,140,050 | +0.12(+1.15%) |
Nov 09, 2004 | 10.58 | 10.58 | 10.45 | 10.48 | 2,279,008 | -0.14(-1.29%) |
Nov 08, 2004 | 10.84 | 10.87 | 10.59 | 10.62 | 1,401,487 | -0.26(-2.40%) |
Nov 05, 2004 | 10.80 | 10.93 | 10.78 | 10.88 | 1,266,656 | +0.09(+0.79%) |
Nov 04, 2004 | 10.73 | 10.88 | 10.72 | 10.80 | 2,338,932 | +0.09(+0.84%) |
Nov 03, 2004 | 10.53 | 10.73 | 10.45 | 10.71 | 2,458,782 | +0.33(+3.18%) |
Nov 02, 2004 | 10.61 | 10.67 | 10.34 | 10.38 | 2,163,653 | -0.20(-1.93%) |
Nov 01, 2004 | 10.75 | 10.79 | 10.53 | 10.58 | 2,498,107 | -0.10(-0.94%) |
Oct 29, 2004 | 10.59 | 10.71 | 10.54 | 10.68 | 2,214,214 | +0.09(+0.88%) |
Oct 28, 2004 | 10.81 | 10.87 | 10.52 | 10.59 | 2,739,678 | -0.29(-2.67%) |
Oct 27, 2004 | 11.02 | 11.05 | 10.73 | 10.88 | 4,668,502 | -0.21(-1.87%) |
Oct 26, 2004 | 11.11 | 11.11 | 10.99 | 11.09 | 2,165,900 | -0.05(-0.49%) |
Oct 25, 2004 | 11.15 | 11.23 | 11.07 | 11.14 | 1,579,762 | -0.07(-0.67%) |
Oct 22, 2004 | 11.26 | 11.31 | 11.20 | 11.22 | 1,576,017 | -0.04(-0.37%) |
Oct 21, 2004 | 11.25 | 11.31 | 11.14 | 11.26 | 907,858 | +0.04(+0.33%) |
Oct 20, 2004 | 10.98 | 11.23 | 10.98 | 11.22 | 1,707,477 | +0.27(+2.49%) |
Oct 19, 2004 | 10.91 | 11.05 | 10.87 | 10.95 | 917,595 | +0.00(+0.01%) |
Oct 18, 2004 | 10.95 | 11.10 | 10.91 | 10.95 | 2,589,118 | +0.02(+0.17%) |
Oct 15, 2004 | 11.01 | 11.04 | 10.90 | 10.93 | 1,158,792 | -0.01(-0.05%) |
Oct 14, 2004 | 10.91 | 11.04 | 10.90 | 10.93 | 1,436,318 | +0.10(+0.91%) |
Oct 13, 2004 | 11.13 | 11.13 | 10.65 | 10.83 | 3,553,904 | -0.32(-2.91%) |
Oct 12, 2004 | 11.25 | 11.39 | 11.16 | 11.16 | 1,523,209 | -0.13(-1.11%) |
Oct 11, 2004 | 11.33 | 11.33 | 11.13 | 11.28 | 1,542,684 | -0.01(-0.09%) |
Oct 08, 2004 | 11.36 | 11.45 | 11.23 | 11.30 | 2,120,957 | -0.06(-0.54%) |
Oct 07, 2004 | 11.54 | 11.67 | 11.35 | 11.36 | 2,095,863 | -0.16(-1.43%) |
Oct 06, 2004 | 11.40 | 11.55 | 11.39 | 11.52 | 1,523,583 | +0.12(+1.04%) |
Oct 05, 2004 | 11.44 | 11.53 | 11.38 | 11.40 | 2,063,654 | +0.05(+0.47%) |
Oct 04, 2004 | 11.45 | 11.48 | 11.25 | 11.35 | 2,476,385 | -0.10(-0.88%) |