Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.89 | 11.95 | 11.89 | 11.89 | 4,605,808 | +0.00(+0.00%) |
Dec 30, 2004 | 11.88 | 11.89 | 11.82 | 11.89 | 6,529,657 | -0.01(-0.09%) |
Dec 29, 2004 | 11.88 | 11.97 | 11.76 | 11.90 | 8,249,129 | +0.12(+1.06%) |
Dec 28, 2004 | 11.71 | 11.80 | 11.70 | 11.78 | 9,234,419 | +0.08(+0.68%) |
Dec 27, 2004 | 11.89 | 11.90 | 11.69 | 11.70 | 10,239,696 | -0.21(-1.75%) |
Dec 23, 2004 | 11.79 | 11.93 | 11.77 | 11.91 | 7,210,633 | +0.12(+0.98%) |
Dec 22, 2004 | 11.87 | 11.93 | 11.67 | 11.79 | 13,997,029 | -0.13(-1.13%) |
Dec 21, 2004 | 11.78 | 11.93 | 11.73 | 11.92 | 8,831,295 | +0.16(+1.34%) |
Dec 20, 2004 | 11.61 | 11.80 | 11.61 | 11.77 | 7,355,893 | +0.12(+1.04%) |
Dec 17, 2004 | 11.63 | 11.73 | 11.57 | 11.65 | 9,522,968 | +0.01(+0.11%) |
Dec 16, 2004 | 11.72 | 11.80 | 11.56 | 11.63 | 9,163,760 | -0.11(-0.95%) |
Dec 15, 2004 | 11.57 | 11.78 | 11.53 | 11.75 | 11,581,943 | +0.19(+1.61%) |
Dec 14, 2004 | 11.46 | 11.66 | 11.45 | 11.56 | 10,024,340 | +0.18(+1.56%) |
Dec 13, 2004 | 11.21 | 11.38 | 11.20 | 11.38 | 9,648,804 | +0.19(+1.73%) |
Dec 10, 2004 | 11.46 | 11.46 | 11.11 | 11.19 | 8,807,085 | -0.06(-0.49%) |
Dec 09, 2004 | 11.09 | 11.25 | 11.04 | 11.24 | 10,943,193 | +0.18(+1.62%) |
Dec 08, 2004 | 11.06 | 11.17 | 10.89 | 11.06 | 13,454,556 | +0.01(+0.06%) |
Dec 07, 2004 | 11.25 | 11.28 | 11.03 | 11.06 | 16,369,326 | -0.20(-1.75%) |
Dec 06, 2004 | 11.33 | 11.39 | 11.12 | 11.25 | 11,902,584 | -0.02(-0.17%) |
Dec 03, 2004 | 11.02 | 11.31 | 11.00 | 11.27 | 17,099,284 | +0.25(+2.29%) |
Dec 02, 2004 | 11.15 | 11.20 | 10.87 | 11.02 | 21,568,278 | -0.28(-2.48%) |
Dec 01, 2004 | 11.64 | 11.65 | 11.20 | 11.30 | 15,928,197 | -0.36(-3.05%) |
Nov 30, 2004 | 11.69 | 11.81 | 11.65 | 11.66 | 7,402,905 | -0.08(-0.65%) |
Nov 29, 2004 | 11.94 | 11.94 | 11.65 | 11.73 | 8,477,716 | -0.18(-1.52%) |
Nov 26, 2004 | 11.89 | 12.04 | 11.88 | 11.91 | 3,071,571 | -0.01(-0.12%) |
Nov 24, 2004 | 11.73 | 11.93 | 11.59 | 11.93 | 10,310,074 | +0.19(+1.60%) |
Nov 23, 2004 | 11.80 | 11.92 | 11.70 | 11.74 | 13,073,672 | -0.04(-0.30%) |
Nov 22, 2004 | 11.76 | 11.83 | 11.64 | 11.78 | 8,192,263 | +0.04(+0.30%) |
Nov 19, 2004 | 11.64 | 11.77 | 11.57 | 11.74 | 10,779,917 | +0.15(+1.26%) |
Nov 18, 2004 | 11.52 | 11.65 | 11.46 | 11.59 | 10,376,229 | +0.13(+1.13%) |
Nov 17, 2004 | 11.38 | 11.53 | 11.29 | 11.46 | 9,488,342 | +0.08(+0.70%) |
Nov 16, 2004 | 11.38 | 11.50 | 11.38 | 11.38 | 8,243,498 | +0.07(+0.58%) |
Nov 15, 2004 | 11.64 | 11.66 | 11.29 | 11.32 | 17,887,516 | -0.34(-2.92%) |
Nov 12, 2004 | 11.39 | 11.68 | 11.38 | 11.66 | 9,974,794 | +0.26(+2.29%) |
Nov 11, 2004 | 11.35 | 11.45 | 11.28 | 11.40 | 9,215,558 | +0.05(+0.42%) |
Nov 10, 2004 | 11.16 | 11.45 | 11.09 | 11.35 | 14,453,922 | +0.23(+2.04%) |
Nov 09, 2004 | 11.09 | 11.19 | 11.01 | 11.12 | 14,467,998 | +0.03(+0.29%) |
Nov 08, 2004 | 11.27 | 11.28 | 11.06 | 11.09 | 12,924,752 | -0.21(-1.90%) |
Nov 05, 2004 | 11.26 | 11.46 | 11.21 | 11.31 | 12,215,062 | +0.10(+0.86%) |
Nov 04, 2004 | 11.16 | 11.27 | 11.08 | 11.21 | 13,122,373 | +0.08(+0.75%) |
Nov 03, 2004 | 11.34 | 11.35 | 10.98 | 11.13 | 18,558,640 | +0.26(+2.35%) |
Nov 02, 2004 | 11.08 | 11.18 | 10.84 | 10.87 | 15,809,118 | -0.19(-1.72%) |
Nov 01, 2004 | 11.28 | 11.35 | 11.02 | 11.06 | 11,672,026 | -0.12(-1.05%) |
Oct 29, 2004 | 11.04 | 11.22 | 10.99 | 11.18 | 10,880,416 | +0.16(+1.43%) |
Oct 28, 2004 | 11.40 | 11.40 | 10.98 | 11.02 | 21,439,910 | -0.18(-1.57%) |
Oct 27, 2004 | 11.60 | 11.63 | 11.10 | 11.20 | 22,686,442 | -0.44(-3.74%) |
Oct 26, 2004 | 11.60 | 11.70 | 11.52 | 11.63 | 13,155,873 | +0.03(+0.29%) |
Oct 25, 2004 | 11.59 | 11.66 | 11.46 | 11.60 | 12,117,659 | -0.09(-0.74%) |
Oct 22, 2004 | 11.79 | 11.92 | 11.59 | 11.69 | 20,482,488 | -0.34(-2.81%) |
Oct 21, 2004 | 11.99 | 12.06 | 11.91 | 12.02 | 11,128,709 | +0.16(+1.33%) |
Oct 20, 2004 | 11.56 | 11.89 | 11.56 | 11.86 | 11,065,369 | +0.30(+2.61%) |
Oct 19, 2004 | 11.50 | 11.66 | 11.50 | 11.56 | 9,803,353 | -0.08(-0.67%) |
Oct 18, 2004 | 11.86 | 11.91 | 11.63 | 11.64 | 7,935,806 | -0.21(-1.81%) |
Oct 15, 2004 | 11.90 | 11.91 | 11.71 | 11.86 | 9,086,907 | +0.07(+0.60%) |
Oct 14, 2004 | 11.70 | 11.91 | 11.69 | 11.78 | 11,846,000 | +0.20(+1.73%) |
Oct 13, 2004 | 11.72 | 11.73 | 11.51 | 11.58 | 15,829,105 | -0.24(-2.03%) |
Oct 12, 2004 | 11.91 | 12.21 | 11.82 | 11.82 | 10,233,784 | -0.25(-2.10%) |
Oct 11, 2004 | 12.29 | 12.30 | 11.96 | 12.08 | 9,539,859 | -0.21(-1.73%) |
Oct 08, 2004 | 12.17 | 12.38 | 12.15 | 12.29 | 7,792,799 | +0.12(+0.99%) |
Oct 07, 2004 | 12.34 | 12.41 | 12.11 | 12.17 | 8,104,713 | -0.13(-1.07%) |
Oct 06, 2004 | 12.13 | 12.31 | 12.01 | 12.30 | 11,353,074 | +0.24(+1.97%) |
Oct 05, 2004 | 12.13 | 12.22 | 12.04 | 12.06 | 9,243,427 | -0.01(-0.06%) |
Oct 04, 2004 | 12.12 | 12.21 | 12.02 | 12.07 | 8,825,383 | -0.05(-0.42%) |