Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.74 | 10.76 | 10.60 | 10.63 | 6,370,220 | -0.13(-1.22%) |
Dec 30, 2004 | 10.82 | 10.84 | 10.75 | 10.76 | 4,047,879 | -0.04(-0.37%) |
Dec 29, 2004 | 10.76 | 10.86 | 10.72 | 10.80 | 3,024,284 | +0.00(+0.03%) |
Dec 28, 2004 | 10.72 | 10.80 | 10.69 | 10.80 | 3,507,649 | +0.13(+1.23%) |
Dec 27, 2004 | 10.69 | 10.76 | 10.64 | 10.67 | 3,886,758 | +0.09(+0.86%) |
Dec 23, 2004 | 10.62 | 10.63 | 10.48 | 10.58 | 5,361,138 | -0.05(-0.51%) |
Dec 22, 2004 | 10.73 | 10.74 | 10.63 | 10.63 | 7,848,746 | -0.16(-1.50%) |
Dec 21, 2004 | 10.77 | 10.85 | 10.71 | 10.79 | 5,394,606 | +0.01(+0.13%) |
Dec 20, 2004 | 10.88 | 11.02 | 10.75 | 10.78 | 11,198,532 | -0.02(-0.22%) |
Dec 17, 2004 | 10.61 | 10.81 | 10.55 | 10.80 | 21,052,706 | +0.14(+1.27%) |
Dec 16, 2004 | 10.85 | 10.93 | 10.58 | 10.67 | 8,959,714 | -0.12(-1.10%) |
Dec 15, 2004 | 10.87 | 10.95 | 10.72 | 10.79 | 4,999,207 | -0.13(-1.21%) |
Dec 14, 2004 | 10.82 | 10.98 | 10.82 | 10.92 | 3,804,716 | -0.01(-0.09%) |
Dec 13, 2004 | 10.93 | 10.97 | 10.77 | 10.93 | 7,877,475 | +0.19(+1.76%) |
Dec 10, 2004 | 10.68 | 10.84 | 10.67 | 10.74 | 5,712,110 | -0.05(-0.44%) |
Dec 09, 2004 | 10.94 | 10.94 | 10.66 | 10.79 | 25,745,960 | -0.46(-4.05%) |
Dec 08, 2004 | 11.31 | 11.39 | 11.08 | 11.24 | 7,420,767 | -0.22(-1.94%) |
Dec 07, 2004 | 11.52 | 11.67 | 11.43 | 11.47 | 10,503,103 | +0.07(+0.59%) |
Dec 06, 2004 | 11.46 | 11.47 | 11.32 | 11.40 | 5,176,914 | -0.02(-0.21%) |
Dec 03, 2004 | 11.45 | 11.47 | 11.36 | 11.42 | 9,964,057 | +0.08(+0.74%) |
Dec 02, 2004 | 11.46 | 11.50 | 11.26 | 11.34 | 9,040,571 | -0.13(-1.15%) |
Dec 01, 2004 | 11.34 | 11.47 | 11.34 | 11.47 | 9,807,082 | +0.24(+2.17%) |
Nov 30, 2004 | 11.33 | 11.38 | 11.18 | 11.23 | 4,402,406 | -0.04(-0.36%) |
Nov 29, 2004 | 11.34 | 11.41 | 11.17 | 11.27 | 5,040,079 | +0.09(+0.79%) |
Nov 26, 2004 | 11.21 | 11.28 | 11.16 | 11.18 | 1,277,716 | -0.14(-1.23%) |
Nov 24, 2004 | 11.31 | 11.35 | 11.26 | 11.32 | 4,091,714 | +0.11(+0.97%) |
Nov 23, 2004 | 11.28 | 11.29 | 11.15 | 11.21 | 4,864,445 | +0.03(+0.24%) |
Nov 22, 2004 | 10.95 | 11.21 | 10.94 | 11.18 | 4,163,093 | +0.08(+0.70%) |
Nov 19, 2004 | 11.29 | 11.33 | 11.04 | 11.10 | 8,362,617 | -0.20(-1.76%) |
Nov 18, 2004 | 11.27 | 11.33 | 11.22 | 11.30 | 9,116,393 | -0.03(-0.24%) |
Nov 17, 2004 | 11.22 | 11.44 | 11.18 | 11.33 | 15,427,377 | +0.29(+2.60%) |
Nov 16, 2004 | 11.03 | 11.12 | 10.93 | 11.04 | 9,789,015 | -0.11(-1.03%) |
Nov 15, 2004 | 11.17 | 11.18 | 11.03 | 11.16 | 9,823,372 | -0.10(-0.90%) |
Nov 12, 2004 | 10.77 | 11.29 | 10.77 | 11.26 | 20,829,388 | +0.63(+5.94%) |
Nov 11, 2004 | 10.44 | 10.64 | 10.36 | 10.63 | 15,123,793 | +0.39(+3.83%) |
Nov 10, 2004 | 10.45 | 10.46 | 10.19 | 10.24 | 12,146,009 | -0.13(-1.24%) |
Nov 09, 2004 | 10.45 | 10.50 | 10.31 | 10.37 | 5,499,157 | -0.16(-1.51%) |
Nov 08, 2004 | 10.34 | 10.62 | 10.33 | 10.52 | 7,958,628 | +0.22(+2.16%) |
Nov 05, 2004 | 10.33 | 10.46 | 10.22 | 10.30 | 8,166,842 | -0.09(-0.85%) |
Nov 04, 2004 | 10.21 | 10.43 | 10.09 | 10.39 | 10,421,358 | +0.12(+1.22%) |
Nov 03, 2004 | 10.43 | 10.45 | 10.25 | 10.26 | 12,874,313 | +0.06(+0.56%) |
Nov 02, 2004 | 10.04 | 10.33 | 10.03 | 10.21 | 16,088,152 | +0.30(+3.00%) |
Nov 01, 2004 | 9.923 | 9.974 | 9.862 | 9.910 | 8,304,862 | +0.15(+1.52%) |
Oct 29, 2004 | 9.916 | 9.937 | 9.752 | 9.761 | 10,507,842 | -0.07(-0.69%) |
Oct 28, 2004 | 9.923 | 9.987 | 9.818 | 9.829 | 7,766,112 | -0.06(-0.58%) |
Oct 27, 2004 | 9.859 | 9.943 | 9.788 | 9.886 | 9,880,238 | +0.15(+1.49%) |
Oct 26, 2004 | 9.707 | 9.758 | 9.585 | 9.741 | 13,514,060 | +0.19(+2.02%) |
Oct 25, 2004 | 9.562 | 9.572 | 9.373 | 9.548 | 22,918,042 | -0.04(-0.46%) |
Oct 22, 2004 | 9.933 | 9.943 | 9.535 | 9.592 | 50,653,436 | -1.09(-10.24%) |
Oct 21, 2004 | 10.68 | 10.78 | 10.40 | 10.69 | 28,690,276 | -0.15(-1.34%) |
Oct 20, 2004 | 10.88 | 10.89 | 10.67 | 10.83 | 12,205,244 | -0.10(-0.93%) |
Oct 19, 2004 | 10.98 | 11.08 | 10.89 | 10.93 | 11,242,662 | +0.06(+0.56%) |
Oct 18, 2004 | 10.74 | 10.89 | 10.68 | 10.87 | 6,216,503 | +0.17(+1.54%) |
Oct 15, 2004 | 10.64 | 10.79 | 10.57 | 10.71 | 6,957,543 | +0.24(+2.26%) |
Oct 14, 2004 | 10.72 | 10.75 | 10.42 | 10.47 | 16,589,584 | -0.30(-2.79%) |
Oct 13, 2004 | 10.63 | 10.77 | 10.63 | 10.77 | 6,774,800 | +0.29(+2.74%) |
Oct 12, 2004 | 10.40 | 10.51 | 10.36 | 10.48 | 6,277,812 | -0.13(-1.21%) |
Oct 11, 2004 | 10.61 | 10.64 | 10.55 | 10.61 | 5,416,819 | -0.01(-0.10%) |
Oct 08, 2004 | 10.61 | 10.71 | 10.57 | 10.62 | 9,570,435 | -0.09(-0.85%) |
Oct 07, 2004 | 10.80 | 10.82 | 10.68 | 10.71 | 11,601,928 | -0.12(-1.12%) |
Oct 06, 2004 | 10.69 | 10.84 | 10.64 | 10.83 | 9,900,082 | +0.01(+0.09%) |
Oct 05, 2004 | 10.74 | 10.83 | 10.73 | 10.82 | 10,470,820 | +0.04(+0.34%) |
Oct 04, 2004 | 10.78 | 10.84 | 10.74 | 10.79 | 9,699,865 | +0.05(+0.50%) |