Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,697,180 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.22 | 12.32 | 5,008,677 | +0.06(+0.49%) |
Dec 29, 2004 | 12.21 | 12.30 | 12.21 | 12.26 | 3,348,203 | +0.00(+0.01%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,117,612 | +0.11(+0.89%) |
Dec 27, 2004 | 12.27 | 12.34 | 12.14 | 12.15 | 5,391,905 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.25 | 7,698,906 | +0.10(+0.85%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,962,070 | +0.10(+0.87%) |
Dec 21, 2004 | 12.15 | 12.21 | 11.93 | 12.05 | 26,173,446 | +0.63(+5.49%) |
Dec 20, 2004 | 11.45 | 11.51 | 11.38 | 11.42 | 5,269,251 | -0.03(-0.29%) |
Dec 17, 2004 | 11.27 | 11.48 | 11.27 | 11.45 | 6,345,342 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.33 | 11.40 | 7,220,280 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.64 | 11.52 | 11.57 | 5,270,341 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.36 | 11.58 | 6,728,570 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.41 | 11.22 | 11.39 | 6,185,073 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.24 | 11.27 | 6,360,061 | -0.14(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,216,782 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.53 | 11.56 | 3,361,832 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,965,293 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,650,525 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,372,826 | -0.08(-0.68%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.73 | 11.79 | 4,473,357 | -0.10(-0.86%) |
Dec 01, 2004 | 11.64 | 11.89 | 11.58 | 11.89 | 5,990,461 | +0.25(+2.16%) |
Nov 30, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 4,176,260 | +0.05(+0.44%) |
Nov 29, 2004 | 11.66 | 11.67 | 11.54 | 11.59 | 3,528,097 | -0.05(-0.39%) |
Nov 26, 2004 | 11.61 | 11.68 | 11.58 | 11.63 | 1,716,622 | -0.02(-0.16%) |
Nov 24, 2004 | 11.59 | 11.69 | 11.59 | 11.65 | 4,659,247 | -0.01(-0.08%) |
Nov 23, 2004 | 11.64 | 11.70 | 11.57 | 11.66 | 5,565,803 | +0.02(+0.17%) |
Nov 22, 2004 | 11.49 | 11.70 | 11.49 | 11.64 | 5,788,762 | +0.06(+0.54%) |
Nov 19, 2004 | 11.61 | 11.65 | 11.56 | 11.58 | 3,421,796 | -0.03(-0.30%) |
Nov 18, 2004 | 11.65 | 11.67 | 11.58 | 11.61 | 5,414,256 | -0.02(-0.14%) |
Nov 17, 2004 | 11.73 | 11.79 | 11.63 | 11.63 | 5,685,187 | -0.11(-0.95%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.74 | 4,333,803 | -0.09(-0.73%) |
Nov 15, 2004 | 11.84 | 11.93 | 11.80 | 11.83 | 3,998,001 | -0.04(-0.34%) |
Nov 12, 2004 | 11.74 | 11.88 | 11.66 | 11.87 | 3,891,701 | +0.12(+1.00%) |
Nov 11, 2004 | 11.72 | 11.76 | 11.66 | 11.75 | 7,399,083 | +0.02(+0.17%) |
Nov 10, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,554,355 | -0.15(-1.25%) |
Nov 09, 2004 | 11.88 | 11.93 | 11.84 | 11.88 | 4,313,088 | -0.00(-0.02%) |
Nov 08, 2004 | 11.93 | 11.93 | 11.82 | 11.88 | 5,017,399 | -0.03(-0.29%) |
Nov 05, 2004 | 11.98 | 11.98 | 11.85 | 11.91 | 5,987,735 | -0.08(-0.69%) |
Nov 04, 2004 | 11.69 | 12.03 | 11.65 | 12.00 | 13,011,768 | +0.29(+2.49%) |
Nov 03, 2004 | 11.53 | 11.71 | 11.51 | 11.71 | 5,686,822 | +0.18(+1.56%) |
Nov 02, 2004 | 11.53 | 11.58 | 11.47 | 11.53 | 4,492,982 | -0.00(-0.02%) |
Nov 01, 2004 | 11.57 | 11.59 | 11.49 | 11.53 | 5,415,891 | -0.02(-0.21%) |
Oct 29, 2004 | 11.49 | 11.57 | 11.45 | 11.55 | 4,840,776 | +0.06(+0.54%) |
Oct 28, 2004 | 11.50 | 11.53 | 11.43 | 11.49 | 4,947,077 | -0.11(-0.98%) |
Oct 27, 2004 | 11.37 | 11.68 | 11.35 | 11.60 | 7,869,533 | +0.19(+1.66%) |
Oct 26, 2004 | 11.22 | 11.41 | 11.18 | 11.41 | 5,300,323 | +0.18(+1.58%) |
Oct 25, 2004 | 11.19 | 11.25 | 11.14 | 11.24 | 6,330,624 | +0.05(+0.41%) |
Oct 22, 2004 | 11.26 | 11.30 | 11.14 | 11.19 | 7,386,000 | +0.00(+0.00%) |
Oct 21, 2004 | 10.95 | 11.26 | 10.95 | 11.19 | 10,999,139 | +0.06(+0.53%) |
Oct 20, 2004 | 11.13 | 11.17 | 11.08 | 11.13 | 5,410,440 | -0.00(-0.03%) |
Oct 19, 2004 | 11.20 | 11.24 | 11.12 | 11.13 | 5,756,599 | -0.07(-0.61%) |
Oct 18, 2004 | 11.10 | 11.20 | 11.04 | 11.20 | 4,338,709 | +0.11(+0.96%) |
Oct 15, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 4,205,697 | +0.04(+0.33%) |
Oct 14, 2004 | 11.07 | 11.12 | 11.04 | 11.06 | 4,867,488 | -0.01(-0.07%) |
Oct 13, 2004 | 11.30 | 11.33 | 11.06 | 11.07 | 9,577,978 | -0.22(-1.92%) |
Oct 12, 2004 | 11.34 | 11.34 | 11.26 | 11.28 | 6,935,175 | -0.08(-0.66%) |
Oct 11, 2004 | 11.32 | 11.39 | 11.31 | 11.36 | 3,062,554 | +0.02(+0.18%) |
Oct 08, 2004 | 11.25 | 11.38 | 11.25 | 11.34 | 7,286,241 | +0.09(+0.80%) |
Oct 07, 2004 | 11.17 | 11.29 | 11.16 | 11.25 | 6,251,034 | -0.05(-0.41%) |
Oct 06, 2004 | 10.96 | 11.30 | 10.95 | 11.29 | 11,567,167 | +0.37(+3.39%) |
Oct 05, 2004 | 10.97 | 10.99 | 10.89 | 10.92 | 3,821,924 | -0.07(-0.60%) |
Oct 04, 2004 | 10.97 | 11.05 | 10.94 | 10.99 | 6,189,979 | +0.08(+0.71%) |