Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.58 | 11.63 | 11.54 | 11.55 | 1,310,990 | -0.02(-0.18%) |
Dec 30, 2004 | 11.54 | 11.61 | 11.51 | 11.57 | 1,996,673 | +0.06(+0.56%) |
Dec 29, 2004 | 11.51 | 11.58 | 11.50 | 11.51 | 1,850,434 | +0.01(+0.06%) |
Dec 28, 2004 | 11.37 | 11.53 | 11.36 | 11.50 | 3,213,609 | +0.09(+0.81%) |
Dec 27, 2004 | 11.51 | 11.57 | 11.41 | 11.41 | 2,244,550 | -0.08(-0.73%) |
Dec 23, 2004 | 11.54 | 11.58 | 11.49 | 11.49 | 2,394,126 | -0.01(-0.07%) |
Dec 22, 2004 | 11.63 | 11.68 | 11.50 | 11.50 | 3,936,307 | -0.11(-0.91%) |
Dec 21, 2004 | 11.55 | 11.62 | 11.49 | 11.61 | 3,424,168 | +0.13(+1.13%) |
Dec 20, 2004 | 11.58 | 11.59 | 11.38 | 11.48 | 3,176,594 | -0.07(-0.64%) |
Dec 17, 2004 | 11.49 | 11.66 | 11.49 | 11.55 | 5,302,212 | +0.01(+0.10%) |
Dec 16, 2004 | 11.48 | 11.62 | 11.46 | 11.54 | 3,669,315 | +0.04(+0.33%) |
Dec 15, 2004 | 11.36 | 11.54 | 11.34 | 11.50 | 3,016,096 | +0.10(+0.87%) |
Dec 14, 2004 | 11.40 | 11.50 | 11.39 | 11.40 | 3,415,977 | -0.04(-0.32%) |
Dec 13, 2004 | 11.37 | 11.48 | 11.26 | 11.44 | 2,513,362 | +0.18(+1.61%) |
Dec 10, 2004 | 11.31 | 11.38 | 11.26 | 11.26 | 2,778,230 | -0.06(-0.51%) |
Dec 09, 2004 | 11.24 | 11.35 | 11.13 | 11.32 | 5,130,488 | +0.01(+0.09%) |
Dec 08, 2004 | 11.30 | 11.43 | 11.25 | 11.31 | 3,032,176 | +0.06(+0.53%) |
Dec 07, 2004 | 11.37 | 11.47 | 11.25 | 11.25 | 4,574,963 | -0.12(-1.02%) |
Dec 06, 2004 | 11.21 | 11.51 | 11.16 | 11.36 | 6,688,142 | +0.15(+1.31%) |
Dec 03, 2004 | 11.21 | 11.30 | 11.13 | 11.22 | 3,729,388 | +0.08(+0.74%) |
Dec 02, 2004 | 11.18 | 11.20 | 11.08 | 11.13 | 2,647,769 | -0.06(-0.57%) |
Dec 01, 2004 | 10.98 | 11.20 | 10.93 | 11.20 | 3,599,533 | +0.19(+1.69%) |
Nov 30, 2004 | 11.04 | 11.14 | 10.98 | 11.01 | 3,125,926 | -0.07(-0.64%) |
Nov 29, 2004 | 11.12 | 11.18 | 10.92 | 11.08 | 4,052,812 | -0.02(-0.19%) |
Nov 26, 2004 | 11.19 | 11.19 | 11.05 | 11.10 | 1,632,290 | -0.05(-0.43%) |
Nov 24, 2004 | 11.17 | 11.27 | 11.07 | 11.15 | 3,530,358 | -0.06(-0.54%) |
Nov 23, 2004 | 11.26 | 11.31 | 11.12 | 11.21 | 3,824,049 | -0.02(-0.16%) |
Nov 22, 2004 | 11.10 | 11.25 | 11.04 | 11.23 | 3,307,966 | +0.14(+1.22%) |
Nov 19, 2004 | 11.22 | 11.24 | 11.09 | 11.10 | 2,860,755 | -0.12(-1.03%) |
Nov 18, 2004 | 11.09 | 11.22 | 11.06 | 11.21 | 2,992,734 | +0.09(+0.82%) |
Nov 17, 2004 | 11.24 | 11.36 | 11.06 | 11.12 | 3,298,561 | -0.09(-0.84%) |
Nov 16, 2004 | 11.21 | 11.27 | 11.15 | 11.21 | 2,290,364 | +0.00(+0.02%) |
Nov 15, 2004 | 11.29 | 11.32 | 11.14 | 11.21 | 2,604,989 | -0.10(-0.85%) |
Nov 12, 2004 | 11.14 | 11.31 | 11.09 | 11.31 | 2,790,366 | +0.09(+0.76%) |
Nov 11, 2004 | 11.12 | 11.26 | 11.06 | 11.22 | 2,661,725 | +0.10(+0.92%) |
Nov 10, 2004 | 11.13 | 11.20 | 11.09 | 11.12 | 2,144,428 | +0.05(+0.42%) |
Nov 09, 2004 | 11.11 | 11.15 | 10.99 | 11.07 | 3,809,486 | -0.12(-1.06%) |
Nov 08, 2004 | 11.11 | 11.23 | 11.06 | 11.19 | 2,770,949 | +0.08(+0.73%) |
Nov 05, 2004 | 11.25 | 11.29 | 11.05 | 11.11 | 5,221,508 | -0.11(-0.97%) |
Nov 04, 2004 | 10.93 | 11.27 | 10.91 | 11.22 | 5,547,056 | +0.29(+2.61%) |
Nov 03, 2004 | 10.92 | 11.06 | 10.87 | 10.94 | 7,544,033 | +0.14(+1.27%) |
Nov 02, 2004 | 10.79 | 10.86 | 10.70 | 10.80 | 11,316,201 | +0.21(+1.94%) |
Nov 01, 2004 | 10.58 | 10.72 | 10.53 | 10.59 | 4,760,341 | +0.04(+0.36%) |
Oct 29, 2004 | 10.50 | 10.64 | 10.50 | 10.56 | 2,995,161 | +0.01(+0.05%) |
Oct 28, 2004 | 10.71 | 10.71 | 10.48 | 10.55 | 4,189,949 | -0.11(-1.05%) |
Oct 27, 2004 | 10.45 | 10.73 | 10.45 | 10.66 | 6,645,666 | +0.24(+2.34%) |
Oct 26, 2004 | 10.26 | 10.42 | 10.24 | 10.42 | 2,925,986 | +0.16(+1.61%) |
Oct 25, 2004 | 10.21 | 10.28 | 10.12 | 10.25 | 3,811,913 | +0.02(+0.16%) |
Oct 22, 2004 | 10.32 | 10.35 | 10.22 | 10.24 | 4,022,472 | -0.08(-0.78%) |
Oct 21, 2004 | 10.22 | 10.34 | 10.13 | 10.32 | 3,514,885 | +0.09(+0.92%) |
Oct 20, 2004 | 10.20 | 10.27 | 10.09 | 10.22 | 3,072,831 | +0.00(+0.05%) |
Oct 19, 2004 | 10.39 | 10.45 | 10.22 | 10.22 | 3,361,971 | -0.17(-1.65%) |
Oct 18, 2004 | 10.33 | 10.45 | 10.24 | 10.39 | 3,146,558 | +0.02(+0.17%) |
Oct 15, 2004 | 10.30 | 10.42 | 10.27 | 10.37 | 3,102,261 | +0.14(+1.35%) |
Oct 14, 2004 | 10.30 | 10.33 | 10.21 | 10.23 | 3,042,492 | -0.10(-0.94%) |
Oct 13, 2004 | 10.44 | 10.49 | 10.25 | 10.33 | 2,852,563 | -0.06(-0.60%) |
Oct 12, 2004 | 10.35 | 10.43 | 10.26 | 10.39 | 2,716,337 | +0.02(+0.19%) |
Oct 11, 2004 | 10.36 | 10.47 | 10.36 | 10.37 | 1,809,172 | +0.00(+0.02%) |
Oct 08, 2004 | 10.36 | 10.44 | 10.28 | 10.37 | 3,204,507 | -0.03(-0.27%) |
Oct 07, 2004 | 10.46 | 10.52 | 10.40 | 10.40 | 1,896,248 | -0.11(-1.00%) |
Oct 06, 2004 | 10.38 | 10.51 | 10.33 | 10.51 | 3,319,192 | +0.15(+1.45%) |
Oct 05, 2004 | 10.49 | 10.52 | 10.33 | 10.36 | 4,096,502 | -0.16(-1.57%) |
Oct 04, 2004 | 10.55 | 10.60 | 10.47 | 10.52 | 4,168,104 | -0.01(-0.09%) |