Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.21 | 12.31 | 12.00 | 12.22 | 123,625 | +0.12(+0.99%) |
Dec 30, 2004 | 12.24 | 12.28 | 12.06 | 12.10 | 147,250 | -0.10(-0.79%) |
Dec 29, 2004 | 12.24 | 12.51 | 12.05 | 12.20 | 247,125 | +0.10(+0.79%) |
Dec 28, 2004 | 11.63 | 12.17 | 11.63 | 12.10 | 385,375 | +0.44(+3.77%) |
Dec 27, 2004 | 11.87 | 12.04 | 11.66 | 11.66 | 225,000 | -0.28(-2.34%) |
Dec 23, 2004 | 11.79 | 12.00 | 11.79 | 11.94 | 168,250 | +0.10(+0.88%) |
Dec 22, 2004 | 11.78 | 12.00 | 11.78 | 11.84 | 228,125 | -0.11(-0.94%) |
Dec 21, 2004 | 11.87 | 12.04 | 11.64 | 11.95 | 246,750 | +0.18(+1.49%) |
Dec 20, 2004 | 12.01 | 12.16 | 11.57 | 11.78 | 375,750 | -0.25(-2.06%) |
Dec 17, 2004 | 12.13 | 12.39 | 12.01 | 12.02 | 626,500 | +0.05(+0.40%) |
Dec 16, 2004 | 11.81 | 12.18 | 11.56 | 11.98 | 725,625 | +0.00(+0.00%) |
Dec 15, 2004 | 11.61 | 11.98 | 11.28 | 11.98 | 880,625 | +0.96(+8.71%) |
Dec 14, 2004 | 10.79 | 11.29 | 10.62 | 11.02 | 739,375 | +0.07(+0.66%) |
Dec 13, 2004 | 10.40 | 11.01 | 10.15 | 10.94 | 770,250 | +0.71(+6.96%) |
Dec 10, 2004 | 9.704 | 10.44 | 9.584 | 10.23 | 1,474,625 | +0.66(+6.94%) |
Dec 09, 2004 | 9.400 | 9.640 | 9.184 | 9.568 | 654,000 | +0.13(+1.36%) |
Dec 08, 2004 | 9.360 | 9.544 | 9.232 | 9.440 | 706,875 | +0.17(+1.81%) |
Dec 07, 2004 | 9.448 | 9.703 | 9.216 | 9.272 | 662,750 | -0.16(-1.70%) |
Dec 06, 2004 | 9.664 | 9.840 | 9.376 | 9.432 | 306,750 | -0.08(-0.84%) |
Dec 03, 2004 | 9.696 | 9.720 | 9.360 | 9.512 | 327,250 | -0.11(-1.16%) |
Dec 02, 2004 | 9.368 | 9.656 | 9.208 | 9.624 | 539,000 | +0.17(+1.78%) |
Dec 01, 2004 | 9.152 | 9.560 | 9.048 | 9.456 | 377,125 | +0.37(+4.05%) |
Nov 30, 2004 | 9.200 | 9.200 | 9.008 | 9.088 | 172,375 | -0.06(-0.70%) |
Nov 29, 2004 | 9.200 | 9.208 | 9.024 | 9.152 | 418,875 | +0.02(+0.26%) |
Nov 26, 2004 | 9.200 | 9.200 | 9.080 | 9.128 | 164,500 | +0.02(+0.26%) |
Nov 24, 2004 | 8.864 | 9.272 | 8.864 | 9.104 | 855,500 | +0.17(+1.88%) |
Nov 23, 2004 | 8.248 | 8.936 | 8.248 | 8.936 | 911,750 | +0.62(+7.40%) |
Nov 22, 2004 | 8.320 | 8.440 | 8.224 | 8.320 | 272,625 | +0.06(+0.68%) |
Nov 19, 2004 | 8.200 | 8.360 | 8.072 | 8.264 | 343,500 | +0.09(+1.08%) |
Nov 18, 2004 | 8.512 | 8.512 | 8.152 | 8.176 | 122,500 | -0.22(-2.67%) |
Nov 17, 2004 | 8.168 | 8.552 | 8.168 | 8.400 | 227,875 | +0.16(+1.94%) |
Nov 16, 2004 | 8.400 | 8.600 | 8.192 | 8.240 | 191,500 | -0.24(-2.83%) |
Nov 15, 2004 | 7.848 | 8.528 | 7.848 | 8.480 | 386,750 | +0.46(+5.79%) |
Nov 12, 2004 | 8.000 | 8.120 | 7.824 | 8.016 | 357,625 | -0.06(-0.79%) |
Nov 11, 2004 | 8.136 | 8.192 | 8.024 | 8.080 | 196,500 | -0.04(-0.49%) |
Nov 10, 2004 | 8.128 | 8.216 | 8.088 | 8.120 | 298,375 | -0.02(-0.20%) |
Nov 09, 2004 | 8.240 | 8.280 | 8.040 | 8.136 | 346,500 | +0.02(+0.30%) |
Nov 08, 2004 | 8.000 | 8.248 | 7.960 | 8.112 | 607,625 | +0.11(+1.40%) |
Nov 05, 2004 | 7.920 | 8.008 | 7.760 | 8.000 | 341,500 | +0.17(+2.15%) |
Nov 04, 2004 | 7.928 | 8.080 | 7.688 | 7.832 | 555,000 | -0.18(-2.30%) |
Nov 03, 2004 | 8.176 | 8.463 | 7.960 | 8.016 | 276,375 | +0.00(+0.00%) |
Nov 02, 2004 | 8.264 | 8.315 | 8.000 | 8.016 | 137,500 | -0.16(-1.96%) |
Nov 01, 2004 | 8.496 | 8.496 | 8.096 | 8.176 | 143,500 | -0.10(-1.26%) |
Oct 29, 2004 | 8.360 | 8.640 | 8.280 | 8.280 | 270,250 | -0.02(-0.29%) |
Oct 28, 2004 | 8.200 | 8.312 | 8.152 | 8.304 | 178,375 | +0.14(+1.76%) |
Oct 27, 2004 | 8.024 | 8.424 | 8.024 | 8.160 | 328,625 | +0.15(+1.90%) |
Oct 26, 2004 | 8.656 | 8.752 | 7.928 | 8.008 | 528,375 | -0.55(-6.45%) |
Oct 25, 2004 | 8.248 | 8.760 | 8.248 | 8.560 | 296,125 | +0.24(+2.88%) |
Oct 22, 2004 | 8.320 | 8.376 | 8.096 | 8.320 | 247,750 | +0.00(+0.00%) |
Oct 21, 2004 | 8.680 | 8.680 | 8.272 | 8.320 | 429,625 | -0.30(-3.44%) |
Oct 20, 2004 | 8.688 | 8.832 | 8.440 | 8.616 | 281,125 | -0.18(-2.00%) |
Oct 19, 2004 | 8.720 | 8.808 | 8.600 | 8.792 | 326,250 | +0.02(+0.18%) |
Oct 18, 2004 | 8.840 | 8.984 | 8.736 | 8.776 | 468,875 | -0.21(-2.32%) |
Oct 15, 2004 | 9.256 | 9.280 | 8.880 | 8.984 | 332,375 | -0.29(-3.11%) |
Oct 14, 2004 | 9.408 | 9.576 | 9.104 | 9.272 | 896,500 | -0.37(-3.82%) |
Oct 13, 2004 | 10.54 | 10.56 | 9.424 | 9.640 | 1,742,375 | -1.71(-15.08%) |
Oct 12, 2004 | 11.32 | 11.48 | 11.08 | 11.35 | 154,375 | -0.09(-0.77%) |
Oct 11, 2004 | 11.56 | 11.74 | 11.24 | 11.44 | 232,625 | -0.17(-1.45%) |
Oct 08, 2004 | 11.74 | 11.84 | 11.61 | 11.61 | 251,250 | -0.15(-1.29%) |
Oct 07, 2004 | 12.02 | 12.02 | 11.74 | 11.76 | 117,625 | -0.17(-1.41%) |
Oct 06, 2004 | 11.90 | 12.02 | 11.82 | 11.93 | 72,625 | +0.08(+0.68%) |
Oct 05, 2004 | 11.77 | 12.08 | 11.70 | 11.85 | 165,875 | +0.05(+0.41%) |
Oct 04, 2004 | 12.07 | 12.24 | 11.70 | 11.80 | 219,250 | -0.36(-2.96%) |