Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.35 | 11.83 | 11.35 | 11.81 | 58,619 | +0.35(+3.04%) |
Dec 30, 2004 | 11.63 | 11.69 | 11.46 | 11.46 | 54,144 | -0.16(-1.35%) |
Dec 29, 2004 | 11.61 | 11.71 | 11.52 | 11.62 | 94,417 | -0.00(-0.04%) |
Dec 28, 2004 | 11.59 | 11.67 | 11.51 | 11.62 | 128,090 | +0.22(+1.96%) |
Dec 27, 2004 | 11.62 | 11.62 | 11.35 | 11.40 | 24,723 | -0.12(-1.01%) |
Dec 23, 2004 | 11.78 | 11.83 | 11.49 | 11.51 | 47,320 | -0.14(-1.23%) |
Dec 22, 2004 | 11.84 | 12.07 | 11.43 | 11.66 | 332,251 | -0.14(-1.21%) |
Dec 21, 2004 | 11.48 | 12.00 | 11.48 | 11.80 | 191,296 | +0.17(+1.46%) |
Dec 20, 2004 | 11.26 | 11.70 | 11.26 | 11.63 | 222,955 | +0.40(+3.54%) |
Dec 17, 2004 | 11.73 | 11.73 | 11.08 | 11.23 | 347,689 | -0.38(-3.27%) |
Dec 16, 2004 | 11.60 | 11.70 | 11.42 | 11.61 | 568,742 | +0.08(+0.70%) |
Dec 15, 2004 | 11.62 | 11.62 | 11.38 | 11.53 | 149,680 | +0.01(+0.09%) |
Dec 14, 2004 | 11.25 | 11.67 | 11.25 | 11.52 | 59,290 | +0.04(+0.38%) |
Dec 13, 2004 | 11.62 | 11.62 | 11.36 | 11.48 | 43,069 | -0.14(-1.23%) |
Dec 10, 2004 | 11.43 | 11.63 | 11.21 | 11.62 | 33,672 | +0.37(+3.26%) |
Dec 09, 2004 | 11.64 | 11.64 | 11.22 | 11.25 | 31,994 | -0.14(-1.26%) |
Dec 08, 2004 | 11.53 | 11.62 | 11.32 | 11.40 | 27,519 | +0.03(+0.24%) |
Dec 07, 2004 | 11.61 | 11.62 | 11.29 | 11.37 | 37,923 | -0.09(-0.78%) |
Dec 06, 2004 | 11.44 | 11.62 | 11.18 | 11.46 | 41,727 | -0.12(-1.00%) |
Dec 03, 2004 | 11.32 | 11.58 | 11.16 | 11.58 | 29,309 | +0.28(+2.45%) |
Dec 02, 2004 | 11.35 | 11.53 | 11.30 | 11.30 | 59,849 | -0.10(-0.86%) |
Dec 01, 2004 | 11.32 | 11.55 | 11.26 | 11.40 | 93,186 | +0.01(+0.08%) |
Nov 30, 2004 | 11.33 | 11.40 | 11.33 | 11.39 | 20,583 | -0.01(-0.08%) |
Nov 29, 2004 | 11.53 | 11.53 | 11.18 | 11.40 | 37,364 | +0.03(+0.24%) |
Nov 26, 2004 | 11.50 | 11.50 | 11.37 | 11.37 | 3,244 | -0.03(-0.24%) |
Nov 24, 2004 | 11.48 | 11.49 | 11.33 | 11.40 | 16,221 | +0.00(+0.00%) |
Nov 23, 2004 | 11.28 | 11.58 | 11.17 | 11.40 | 100,570 | -0.04(-0.39%) |
Nov 22, 2004 | 11.07 | 11.47 | 11.07 | 11.44 | 59,066 | +0.30(+2.73%) |
Nov 19, 2004 | 11.08 | 11.26 | 11.08 | 11.14 | 40,049 | -0.13(-1.11%) |
Nov 18, 2004 | 11.17 | 11.34 | 11.17 | 11.26 | 34,231 | +0.04(+0.40%) |
Nov 17, 2004 | 11.24 | 11.40 | 11.18 | 11.22 | 37,699 | +0.04(+0.32%) |
Nov 16, 2004 | 10.95 | 11.23 | 10.85 | 11.18 | 29,645 | +0.02(+0.16%) |
Nov 15, 2004 | 11.14 | 11.25 | 10.92 | 11.16 | 42,286 | +0.04(+0.32%) |
Nov 12, 2004 | 10.83 | 11.13 | 10.78 | 11.13 | 57,053 | +0.03(+0.24%) |
Nov 11, 2004 | 10.85 | 11.12 | 10.77 | 11.10 | 23,604 | +0.15(+1.39%) |
Nov 10, 2004 | 10.92 | 11.04 | 10.86 | 10.95 | 28,750 | +0.04(+0.41%) |
Nov 09, 2004 | 10.88 | 11.03 | 10.71 | 10.91 | 20,807 | -0.09(-0.81%) |
Nov 08, 2004 | 10.53 | 11.02 | 10.53 | 10.99 | 61,304 | +0.13(+1.23%) |
Nov 05, 2004 | 10.60 | 10.95 | 10.34 | 10.86 | 79,650 | +0.04(+0.41%) |
Nov 04, 2004 | 10.62 | 10.83 | 10.50 | 10.82 | 59,178 | +0.10(+0.92%) |
Nov 03, 2004 | 10.85 | 10.85 | 10.58 | 10.72 | 363,238 | +0.31(+3.01%) |
Nov 02, 2004 | 9.824 | 10.55 | 9.609 | 10.40 | 119,923 | +0.43(+4.30%) |
Nov 01, 2004 | 9.842 | 10.07 | 9.726 | 9.976 | 35,686 | +0.10(+1.00%) |
Oct 29, 2004 | 10.51 | 10.73 | 9.672 | 9.878 | 94,529 | -0.76(-7.14%) |
Oct 28, 2004 | 10.67 | 10.71 | 10.00 | 10.64 | 33,672 | -0.04(-0.42%) |
Oct 27, 2004 | 10.31 | 10.68 | 10.14 | 10.68 | 35,686 | +0.40(+3.91%) |
Oct 26, 2004 | 10.24 | 10.53 | 9.896 | 10.28 | 32,665 | +0.17(+1.68%) |
Oct 25, 2004 | 9.940 | 10.20 | 9.788 | 10.11 | 28,079 | +0.17(+1.71%) |
Oct 22, 2004 | 9.967 | 10.19 | 9.940 | 9.940 | 52,354 | -0.11(-1.07%) |
Oct 21, 2004 | 10.04 | 10.14 | 9.833 | 10.05 | 18,122 | -0.13(-1.23%) |
Oct 20, 2004 | 10.10 | 10.17 | 9.752 | 10.17 | 14,431 | +0.25(+2.52%) |
Oct 19, 2004 | 9.618 | 10.10 | 9.618 | 9.922 | 14,431 | -0.01(-0.09%) |
Oct 18, 2004 | 9.860 | 10.08 | 9.663 | 9.931 | 26,401 | +0.01(+0.09%) |
Oct 15, 2004 | 10.05 | 10.09 | 9.878 | 9.922 | 23,380 | +0.04(+0.36%) |
Oct 14, 2004 | 10.60 | 10.60 | 9.887 | 9.887 | 48,327 | -0.58(-5.55%) |
Oct 13, 2004 | 10.73 | 10.80 | 10.24 | 10.47 | 30,204 | -0.26(-2.42%) |
Oct 12, 2004 | 10.27 | 10.73 | 9.904 | 10.73 | 39,489 | +0.45(+4.35%) |
Oct 11, 2004 | 9.833 | 10.31 | 9.833 | 10.28 | 21,031 | +0.27(+2.68%) |
Oct 08, 2004 | 10.46 | 10.65 | 9.976 | 10.01 | 23,492 | -0.68(-6.35%) |
Oct 07, 2004 | 10.68 | 10.73 | 10.48 | 10.69 | 24,834 | +0.10(+0.93%) |
Oct 06, 2004 | 10.71 | 10.74 | 10.54 | 10.59 | 27,855 | -0.13(-1.17%) |
Oct 05, 2004 | 10.73 | 10.73 | 10.48 | 10.72 | 36,469 | -0.01(-0.08%) |
Oct 04, 2004 | 10.50 | 10.86 | 10.26 | 10.73 | 66,562 | +0.29(+2.83%) |