Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.65 | 10.73 | 10.64 | 10.67 | 626,818 | -0.01(-0.14%) |
Dec 30, 2004 | 10.65 | 10.69 | 10.57 | 10.68 | 939,851 | +0.03(+0.26%) |
Dec 29, 2004 | 10.61 | 10.67 | 10.55 | 10.65 | 972,662 | +0.05(+0.44%) |
Dec 28, 2004 | 10.54 | 10.64 | 10.53 | 10.61 | 792,009 | +0.10(+0.97%) |
Dec 27, 2004 | 10.43 | 10.57 | 10.42 | 10.50 | 1,194,425 | -0.15(-1.43%) |
Dec 23, 2004 | 10.59 | 10.70 | 10.58 | 10.66 | 896,479 | +0.07(+0.70%) |
Dec 22, 2004 | 10.83 | 10.86 | 10.53 | 10.58 | 1,676,419 | -0.20(-1.86%) |
Dec 21, 2004 | 10.69 | 10.80 | 10.67 | 10.78 | 1,197,065 | +0.11(+1.02%) |
Dec 20, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 1,082,790 | +0.08(+0.76%) |
Dec 17, 2004 | 10.59 | 10.64 | 10.57 | 10.59 | 1,508,212 | -0.05(-0.45%) |
Dec 16, 2004 | 10.74 | 10.76 | 10.64 | 10.64 | 1,272,118 | -0.12(-1.13%) |
Dec 15, 2004 | 10.57 | 10.78 | 10.57 | 10.76 | 1,720,169 | +0.21(+2.04%) |
Dec 14, 2004 | 10.57 | 10.60 | 10.49 | 10.55 | 1,133,327 | +0.00(+0.01%) |
Dec 13, 2004 | 10.42 | 10.55 | 10.39 | 10.55 | 910,056 | +0.15(+1.47%) |
Dec 10, 2004 | 10.43 | 10.51 | 10.37 | 10.39 | 1,642,476 | -0.02(-0.22%) |
Dec 09, 2004 | 10.43 | 10.47 | 10.30 | 10.42 | 1,795,221 | +0.01(+0.12%) |
Dec 08, 2004 | 10.23 | 10.45 | 10.09 | 10.40 | 2,388,474 | +0.12(+1.19%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.24 | 10.28 | 1,470,120 | -0.15(-1.42%) |
Dec 06, 2004 | 10.65 | 10.70 | 10.43 | 10.43 | 2,520,475 | -0.17(-1.64%) |
Dec 03, 2004 | 10.46 | 10.64 | 10.40 | 10.60 | 2,401,297 | +0.14(+1.38%) |
Dec 02, 2004 | 10.90 | 10.91 | 10.39 | 10.46 | 3,984,561 | -0.50(-4.60%) |
Dec 01, 2004 | 11.27 | 11.33 | 10.88 | 10.96 | 1,800,878 | -0.35(-3.06%) |
Nov 30, 2004 | 11.26 | 11.35 | 11.23 | 11.31 | 1,077,887 | +0.03(+0.25%) |
Nov 29, 2004 | 11.34 | 11.37 | 11.15 | 11.28 | 963,234 | -0.05(-0.48%) |
Nov 26, 2004 | 11.29 | 11.42 | 11.29 | 11.34 | 414,107 | +0.06(+0.52%) |
Nov 24, 2004 | 11.15 | 11.31 | 11.15 | 11.28 | 1,430,519 | +0.12(+1.03%) |
Nov 23, 2004 | 11.10 | 11.20 | 11.06 | 11.16 | 2,330,770 | +0.08(+0.72%) |
Nov 22, 2004 | 10.76 | 11.09 | 10.76 | 11.08 | 1,985,680 | +0.36(+3.32%) |
Nov 19, 2004 | 10.68 | 10.79 | 10.62 | 10.73 | 1,521,789 | +0.11(+1.00%) |
Nov 18, 2004 | 10.60 | 10.66 | 10.54 | 10.62 | 1,202,722 | +0.10(+0.96%) |
Nov 17, 2004 | 10.40 | 10.53 | 10.34 | 10.52 | 2,073,556 | +0.12(+1.19%) |
Nov 16, 2004 | 10.46 | 10.54 | 10.38 | 10.40 | 1,598,727 | -0.07(-0.65%) |
Nov 15, 2004 | 10.74 | 10.76 | 10.44 | 10.46 | 2,220,266 | -0.35(-3.27%) |
Nov 12, 2004 | 10.60 | 10.89 | 10.57 | 10.82 | 1,646,625 | +0.20(+1.86%) |
Nov 11, 2004 | 10.50 | 10.65 | 10.46 | 10.62 | 1,461,823 | +0.09(+0.86%) |
Nov 10, 2004 | 10.42 | 10.54 | 10.29 | 10.53 | 3,162,003 | +0.12(+1.15%) |
Nov 09, 2004 | 10.51 | 10.51 | 10.37 | 10.41 | 2,294,941 | -0.14(-1.29%) |
Nov 08, 2004 | 10.76 | 10.79 | 10.51 | 10.55 | 1,411,285 | -0.26(-2.40%) |
Nov 05, 2004 | 10.72 | 10.86 | 10.70 | 10.81 | 1,275,512 | +0.08(+0.79%) |
Nov 04, 2004 | 10.65 | 10.80 | 10.64 | 10.72 | 2,355,285 | +0.09(+0.84%) |
Nov 03, 2004 | 10.46 | 10.66 | 10.38 | 10.63 | 2,475,972 | +0.33(+3.18%) |
Nov 02, 2004 | 10.54 | 10.59 | 10.27 | 10.31 | 2,178,780 | -0.20(-1.93%) |
Nov 01, 2004 | 10.67 | 10.71 | 10.45 | 10.51 | 2,515,572 | -0.10(-0.94%) |
Oct 29, 2004 | 10.52 | 10.64 | 10.47 | 10.61 | 2,229,695 | +0.09(+0.88%) |
Oct 28, 2004 | 10.74 | 10.80 | 10.45 | 10.52 | 2,758,832 | -0.29(-2.67%) |
Oct 27, 2004 | 10.95 | 10.97 | 10.66 | 10.80 | 4,701,141 | -0.21(-1.87%) |
Oct 26, 2004 | 11.04 | 11.04 | 10.91 | 11.01 | 2,181,043 | -0.05(-0.49%) |
Oct 25, 2004 | 11.08 | 11.15 | 10.99 | 11.06 | 1,590,807 | -0.07(-0.67%) |
Oct 22, 2004 | 11.18 | 11.23 | 11.13 | 11.14 | 1,587,036 | -0.04(-0.37%) |
Oct 21, 2004 | 11.17 | 11.23 | 11.06 | 11.18 | 914,205 | +0.04(+0.33%) |
Oct 20, 2004 | 10.91 | 11.15 | 10.90 | 11.14 | 1,719,414 | +0.27(+2.49%) |
Oct 19, 2004 | 10.84 | 10.97 | 10.80 | 10.87 | 924,010 | +0.00(+0.01%) |
Oct 18, 2004 | 10.88 | 11.02 | 10.84 | 10.87 | 2,607,219 | +0.02(+0.17%) |
Oct 15, 2004 | 10.93 | 10.97 | 10.82 | 10.85 | 1,166,893 | -0.01(-0.05%) |
Oct 14, 2004 | 10.83 | 10.97 | 10.83 | 10.86 | 1,446,360 | +0.10(+0.91%) |
Oct 13, 2004 | 11.05 | 11.05 | 10.57 | 10.76 | 3,578,751 | -0.32(-2.91%) |
Oct 12, 2004 | 11.18 | 11.32 | 11.08 | 11.08 | 1,533,858 | -0.12(-1.11%) |
Oct 11, 2004 | 11.25 | 11.26 | 11.06 | 11.21 | 1,553,469 | -0.01(-0.09%) |
Oct 08, 2004 | 11.28 | 11.37 | 11.15 | 11.22 | 2,135,785 | -0.06(-0.54%) |
Oct 07, 2004 | 11.46 | 11.58 | 11.27 | 11.28 | 2,110,516 | -0.16(-1.43%) |
Oct 06, 2004 | 11.33 | 11.47 | 11.31 | 11.44 | 1,534,235 | +0.12(+1.04%) |
Oct 05, 2004 | 11.36 | 11.45 | 11.30 | 11.32 | 2,078,081 | +0.05(+0.47%) |
Oct 04, 2004 | 11.37 | 11.40 | 11.17 | 11.27 | 2,493,698 | -0.10(-0.88%) |