Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.05 | 11.12 | 11.05 | 11.09 | 246,706 | +0.04(+0.39%) |
Dec 30, 2004 | 10.90 | 11.08 | 10.90 | 11.05 | 269,353 | +0.13(+1.20%) |
Dec 29, 2004 | 10.79 | 10.98 | 10.79 | 10.92 | 339,702 | +0.16(+1.49%) |
Dec 28, 2004 | 10.69 | 10.76 | 10.67 | 10.76 | 109,861 | +0.07(+0.64%) |
Dec 27, 2004 | 10.70 | 10.74 | 10.67 | 10.69 | 132,990 | -0.04(-0.37%) |
Dec 23, 2004 | 10.69 | 10.73 | 10.68 | 10.73 | 258,752 | +0.06(+0.56%) |
Dec 22, 2004 | 10.65 | 10.73 | 10.63 | 10.67 | 300,191 | -0.08(-0.71%) |
Dec 21, 2004 | 10.73 | 10.83 | 10.73 | 10.74 | 224,059 | +0.03(+0.27%) |
Dec 20, 2004 | 10.67 | 10.72 | 10.63 | 10.71 | 229,841 | +0.04(+0.39%) |
Dec 17, 2004 | 10.67 | 10.74 | 10.64 | 10.67 | 259,234 | +0.03(+0.27%) |
Dec 16, 2004 | 10.62 | 10.68 | 10.57 | 10.64 | 270,798 | -0.04(-0.37%) |
Dec 15, 2004 | 10.63 | 10.72 | 10.59 | 10.68 | 262,125 | +0.08(+0.74%) |
Dec 14, 2004 | 10.60 | 10.62 | 10.47 | 10.61 | 520,877 | -0.06(-0.54%) |
Dec 13, 2004 | 10.68 | 10.74 | 10.63 | 10.66 | 238,032 | -0.07(-0.62%) |
Dec 10, 2004 | 10.67 | 10.75 | 10.65 | 10.73 | 177,320 | -0.05(-0.44%) |
Dec 09, 2004 | 10.74 | 10.81 | 10.67 | 10.78 | 278,026 | -0.05(-0.46%) |
Dec 08, 2004 | 10.75 | 10.83 | 10.71 | 10.83 | 279,471 | -0.09(-0.86%) |
Dec 07, 2004 | 10.90 | 10.95 | 10.85 | 10.92 | 162,382 | -0.04(-0.32%) |
Dec 06, 2004 | 10.79 | 10.96 | 10.79 | 10.96 | 189,848 | +0.05(+0.46%) |
Dec 03, 2004 | 10.94 | 10.94 | 10.80 | 10.91 | 182,138 | -0.07(-0.62%) |
Dec 02, 2004 | 11.06 | 11.16 | 10.97 | 10.97 | 270,316 | -0.07(-0.68%) |
Dec 01, 2004 | 10.94 | 11.05 | 10.94 | 11.05 | 398,488 | +0.13(+1.16%) |
Nov 30, 2004 | 10.76 | 10.97 | 10.65 | 10.92 | 650,495 | +0.09(+0.84%) |
Nov 29, 2004 | 10.93 | 10.95 | 10.83 | 10.83 | 219,722 | -0.17(-1.51%) |
Nov 26, 2004 | 10.96 | 11.03 | 10.94 | 11.00 | 167,683 | +0.14(+1.30%) |
Nov 24, 2004 | 10.92 | 10.93 | 10.82 | 10.86 | 213,458 | -0.11(-1.00%) |
Nov 23, 2004 | 11.00 | 11.00 | 10.86 | 10.97 | 203,821 | -0.05(-0.47%) |
Nov 22, 2004 | 11.03 | 11.13 | 10.99 | 11.02 | 267,907 | -0.02(-0.17%) |
Nov 19, 2004 | 10.91 | 11.04 | 10.85 | 11.04 | 241,405 | +0.14(+1.26%) |
Nov 18, 2004 | 10.96 | 10.96 | 10.82 | 10.90 | 716,026 | -0.13(-1.17%) |
Nov 17, 2004 | 11.11 | 11.13 | 11.00 | 11.03 | 200,930 | +0.02(+0.15%) |
Nov 16, 2004 | 11.02 | 11.07 | 10.99 | 11.01 | 429,326 | -0.02(-0.15%) |
Nov 15, 2004 | 11.02 | 11.09 | 10.99 | 11.03 | 374,877 | -0.02(-0.17%) |
Nov 12, 2004 | 10.99 | 11.14 | 10.99 | 11.05 | 255,379 | +0.00(+0.04%) |
Nov 11, 2004 | 10.97 | 11.09 | 10.95 | 11.04 | 273,689 | +0.04(+0.40%) |
Nov 10, 2004 | 11.01 | 11.05 | 10.92 | 11.00 | 268,871 | -0.05(-0.43%) |
Nov 09, 2004 | 11.11 | 11.18 | 11.01 | 11.05 | 362,831 | -0.12(-1.04%) |
Nov 08, 2004 | 11.04 | 11.19 | 11.00 | 11.16 | 6,561,326 | +0.09(+0.77%) |
Nov 05, 2004 | 11.06 | 11.12 | 11.04 | 11.08 | 334,884 | +0.07(+0.60%) |
Nov 04, 2004 | 10.93 | 11.06 | 10.92 | 11.01 | 253,933 | +0.04(+0.36%) |
Nov 03, 2004 | 10.94 | 11.00 | 10.92 | 10.97 | 226,950 | +0.16(+1.48%) |
Nov 02, 2004 | 10.79 | 10.87 | 10.76 | 10.81 | 231,768 | +0.00(+0.00%) |
Nov 01, 2004 | 10.76 | 10.83 | 10.67 | 10.81 | 383,551 | +0.02(+0.15%) |
Oct 29, 2004 | 10.68 | 10.86 | 10.67 | 10.80 | 516,059 | +0.16(+1.50%) |
Oct 28, 2004 | 10.61 | 10.70 | 10.61 | 10.64 | 201,412 | +0.06(+0.61%) |
Oct 27, 2004 | 10.45 | 10.59 | 10.44 | 10.57 | 368,131 | +0.12(+1.15%) |
Oct 26, 2004 | 10.38 | 10.47 | 10.37 | 10.45 | 407,161 | +0.06(+0.58%) |
Oct 25, 2004 | 10.38 | 10.47 | 10.35 | 10.39 | 362,831 | +0.03(+0.26%) |
Oct 22, 2004 | 10.38 | 10.41 | 10.30 | 10.36 | 677,960 | -0.11(-1.09%) |
Oct 21, 2004 | 10.50 | 10.54 | 10.45 | 10.48 | 498,712 | +0.00(+0.04%) |
Oct 20, 2004 | 10.39 | 10.52 | 10.39 | 10.47 | 447,155 | +0.14(+1.33%) |
Oct 19, 2004 | 10.32 | 10.38 | 10.29 | 10.34 | 209,122 | +0.02(+0.18%) |
Oct 18, 2004 | 10.34 | 10.42 | 10.28 | 10.32 | 560,871 | -0.02(-0.22%) |
Oct 15, 2004 | 10.25 | 10.37 | 10.23 | 10.34 | 350,303 | +0.10(+0.93%) |
Oct 14, 2004 | 10.17 | 10.30 | 10.17 | 10.25 | 392,706 | +0.06(+0.55%) |
Oct 13, 2004 | 10.06 | 10.19 | 10.05 | 10.19 | 410,534 | +0.12(+1.22%) |
Oct 12, 2004 | 9.945 | 10.10 | 9.939 | 10.07 | 408,607 | +0.03(+0.33%) |
Oct 11, 2004 | 10.00 | 10.04 | 9.968 | 10.03 | 68,422 | +0.05(+0.52%) |
Oct 08, 2004 | 9.962 | 10.01 | 9.962 | 9.982 | 189,848 | +0.10(+1.05%) |
Oct 07, 2004 | 9.935 | 9.939 | 9.872 | 9.879 | 268,871 | -0.02(-0.21%) |
Oct 06, 2004 | 9.879 | 9.910 | 9.860 | 9.899 | 163,828 | +0.03(+0.29%) |
Oct 05, 2004 | 9.827 | 9.877 | 9.785 | 9.870 | 151,300 | +0.05(+0.55%) |
Oct 04, 2004 | 9.831 | 9.848 | 9.762 | 9.816 | 295,372 | -0.06(-0.61%) |