Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.62 | 10.65 | 10.56 | 10.63 | 883,502 | -0.01(-0.13%) |
Dec 30, 2004 | 10.67 | 10.67 | 10.54 | 10.65 | 1,921,283 | +0.00(+0.04%) |
Dec 29, 2004 | 10.80 | 10.81 | 10.58 | 10.64 | 1,261,999 | -0.19(-1.74%) |
Dec 28, 2004 | 10.63 | 10.86 | 10.63 | 10.83 | 938,528 | +0.22(+2.11%) |
Dec 27, 2004 | 10.79 | 10.88 | 10.60 | 10.61 | 1,333,995 | -0.18(-1.68%) |
Dec 23, 2004 | 10.83 | 10.83 | 10.73 | 10.79 | 1,269,713 | -0.03(-0.25%) |
Dec 22, 2004 | 10.83 | 10.92 | 10.82 | 10.82 | 1,721,749 | -0.05(-0.48%) |
Dec 21, 2004 | 10.60 | 10.93 | 10.59 | 10.87 | 2,890,667 | +0.28(+2.64%) |
Dec 20, 2004 | 10.75 | 10.94 | 10.57 | 10.59 | 4,019,472 | -0.20(-1.89%) |
Dec 17, 2004 | 10.49 | 10.82 | 10.42 | 10.79 | 5,479,462 | +0.30(+2.87%) |
Dec 16, 2004 | 10.66 | 10.71 | 10.49 | 10.49 | 3,251,679 | -0.12(-1.10%) |
Dec 15, 2004 | 10.64 | 10.77 | 10.55 | 10.61 | 2,786,786 | -0.09(-0.82%) |
Dec 14, 2004 | 10.74 | 10.78 | 10.59 | 10.69 | 4,641,729 | -0.12(-1.13%) |
Dec 13, 2004 | 10.84 | 10.87 | 10.73 | 10.82 | 2,647,421 | -0.07(-0.61%) |
Dec 10, 2004 | 10.69 | 10.93 | 10.69 | 10.88 | 2,062,190 | +0.03(+0.31%) |
Dec 09, 2004 | 10.79 | 10.88 | 10.75 | 10.85 | 2,350,691 | -0.13(-1.15%) |
Dec 08, 2004 | 11.06 | 11.10 | 10.63 | 10.98 | 5,350,896 | -0.08(-0.76%) |
Dec 07, 2004 | 11.33 | 11.35 | 11.05 | 11.06 | 1,979,394 | -0.27(-2.35%) |
Dec 06, 2004 | 11.44 | 11.46 | 11.30 | 11.33 | 2,092,018 | -0.11(-1.00%) |
Dec 03, 2004 | 11.27 | 11.50 | 11.19 | 11.44 | 4,825,835 | +0.17(+1.54%) |
Dec 02, 2004 | 11.21 | 11.33 | 11.18 | 11.27 | 3,063,973 | +0.04(+0.33%) |
Dec 01, 2004 | 11.07 | 11.26 | 11.03 | 11.23 | 1,484,674 | +0.14(+1.26%) |
Nov 30, 2004 | 11.09 | 11.20 | 11.03 | 11.09 | 2,416,517 | -0.03(-0.28%) |
Nov 29, 2004 | 11.03 | 11.12 | 10.99 | 11.12 | 2,166,071 | +0.16(+1.42%) |
Nov 26, 2004 | 10.95 | 11.00 | 10.88 | 10.97 | 547,689 | -0.00(-0.02%) |
Nov 24, 2004 | 10.93 | 10.99 | 10.91 | 10.97 | 1,728,949 | +0.00(+0.02%) |
Nov 23, 2004 | 10.78 | 10.97 | 10.68 | 10.97 | 4,287,917 | +0.18(+1.71%) |
Nov 22, 2004 | 10.72 | 10.82 | 10.62 | 10.78 | 2,850,554 | +0.06(+0.53%) |
Nov 19, 2004 | 10.79 | 10.85 | 10.70 | 10.73 | 3,315,447 | -0.03(-0.25%) |
Nov 18, 2004 | 10.58 | 10.75 | 10.58 | 10.75 | 2,535,312 | +0.19(+1.82%) |
Nov 17, 2004 | 10.55 | 10.66 | 10.50 | 10.56 | 1,850,314 | +0.04(+0.41%) |
Nov 16, 2004 | 10.49 | 10.62 | 10.42 | 10.52 | 2,084,304 | +0.00(+0.02%) |
Nov 15, 2004 | 10.67 | 10.69 | 10.52 | 10.52 | 3,216,195 | -0.12(-1.13%) |
Nov 12, 2004 | 10.68 | 10.71 | 10.51 | 10.64 | 1,816,887 | -0.08(-0.73%) |
Nov 11, 2004 | 10.56 | 10.74 | 10.49 | 10.71 | 1,387,479 | +0.14(+1.29%) |
Nov 10, 2004 | 10.48 | 10.67 | 10.47 | 10.58 | 2,736,388 | +0.14(+1.32%) |
Nov 09, 2004 | 10.45 | 10.45 | 10.27 | 10.44 | 1,516,558 | -0.05(-0.48%) |
Nov 08, 2004 | 10.65 | 10.65 | 10.39 | 10.49 | 4,054,442 | -0.19(-1.78%) |
Nov 05, 2004 | 10.54 | 10.69 | 10.35 | 10.68 | 3,285,620 | +0.19(+1.82%) |
Nov 04, 2004 | 10.22 | 10.55 | 10.11 | 10.49 | 5,367,353 | +0.27(+2.66%) |
Nov 03, 2004 | 10.04 | 10.22 | 10.04 | 10.22 | 2,707,075 | +0.23(+2.26%) |
Nov 02, 2004 | 9.917 | 10.04 | 9.913 | 9.993 | 3,929,476 | +0.08(+0.80%) |
Nov 01, 2004 | 9.927 | 9.952 | 9.843 | 9.913 | 1,414,220 | +0.01(+0.06%) |
Oct 29, 2004 | 9.898 | 10.01 | 9.861 | 9.907 | 1,867,799 | +0.03(+0.30%) |
Oct 28, 2004 | 9.966 | 9.995 | 9.707 | 9.878 | 2,522,455 | -0.07(-0.68%) |
Oct 27, 2004 | 9.911 | 10.08 | 9.847 | 9.946 | 5,847,159 | +0.05(+0.51%) |
Oct 26, 2004 | 9.902 | 9.917 | 9.808 | 9.896 | 1,995,851 | +0.11(+1.09%) |
Oct 25, 2004 | 9.804 | 9.917 | 9.754 | 9.789 | 2,041,106 | -0.05(-0.55%) |
Oct 22, 2004 | 9.911 | 9.975 | 9.818 | 9.843 | 1,709,921 | -0.04(-0.45%) |
Oct 21, 2004 | 9.750 | 10.01 | 9.750 | 9.888 | 5,465,577 | +0.16(+1.66%) |
Oct 20, 2004 | 9.810 | 9.812 | 9.635 | 9.727 | 3,905,306 | -0.13(-1.34%) |
Oct 19, 2004 | 9.606 | 9.869 | 9.450 | 9.859 | 7,949,977 | +0.49(+5.25%) |
Oct 18, 2004 | 9.110 | 9.377 | 8.974 | 9.367 | 2,849,526 | +0.19(+2.06%) |
Oct 15, 2004 | 9.188 | 9.213 | 9.139 | 9.178 | 1,970,652 | +0.01(+0.15%) |
Oct 14, 2004 | 9.202 | 9.275 | 9.106 | 9.165 | 1,317,539 | -0.04(-0.42%) |
Oct 13, 2004 | 9.301 | 9.413 | 9.137 | 9.203 | 1,749,519 | -0.05(-0.53%) |
Oct 12, 2004 | 9.211 | 9.260 | 9.089 | 9.252 | 1,810,716 | +0.04(+0.42%) |
Oct 11, 2004 | 9.553 | 9.625 | 9.126 | 9.213 | 3,442,984 | -0.30(-3.11%) |
Oct 08, 2004 | 9.559 | 9.561 | 9.472 | 9.509 | 1,044,980 | -0.06(-0.61%) |
Oct 07, 2004 | 9.587 | 9.616 | 9.509 | 9.567 | 989,440 | -0.01(-0.10%) |
Oct 06, 2004 | 9.590 | 9.672 | 9.524 | 9.577 | 2,648,449 | -0.01(-0.10%) |
Oct 05, 2004 | 9.898 | 9.898 | 9.499 | 9.587 | 4,714,240 | -0.32(-3.18%) |
Oct 04, 2004 | 9.538 | 9.909 | 9.509 | 9.902 | 6,162,916 | +0.37(+3.88%) |