Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 9.976 | 9.995 | 9.882 | 9.978 | 1,397,499 | +0.02(+0.25%) |
Dec 30, 2004 | 9.882 | 10.04 | 9.866 | 9.954 | 3,162,244 | +0.05(+0.47%) |
Dec 29, 2004 | 9.841 | 9.954 | 9.825 | 9.907 | 4,451,430 | -0.06(-0.61%) |
Dec 28, 2004 | 10.07 | 10.09 | 9.965 | 9.967 | 2,134,177 | -0.07(-0.74%) |
Dec 27, 2004 | 9.790 | 10.06 | 9.790 | 10.04 | 5,591,457 | +0.16(+1.67%) |
Dec 23, 2004 | 9.764 | 9.923 | 9.764 | 9.877 | 6,543,303 | +0.04(+0.39%) |
Dec 22, 2004 | 9.858 | 9.907 | 9.795 | 9.838 | 10,478,329 | -0.22(-2.21%) |
Dec 21, 2004 | 10.07 | 10.12 | 10.02 | 10.06 | 9,709,923 | -0.16(-1.61%) |
Dec 20, 2004 | 10.26 | 10.34 | 10.21 | 10.23 | 5,769,791 | +0.05(+0.51%) |
Dec 17, 2004 | 10.09 | 10.19 | 10.01 | 10.17 | 22,261,892 | -0.85(-7.73%) |
Dec 16, 2004 | 10.92 | 11.05 | 10.92 | 11.03 | 4,842,744 | +0.14(+1.31%) |
Dec 15, 2004 | 10.94 | 10.95 | 10.75 | 10.88 | 5,942,291 | -0.08(-0.70%) |
Dec 14, 2004 | 10.84 | 10.97 | 10.84 | 10.96 | 3,714,387 | -0.07(-0.60%) |
Dec 13, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 4,201,981 | +0.06(+0.57%) |
Dec 10, 2004 | 11.16 | 11.20 | 10.94 | 10.96 | 12,224,839 | -0.31(-2.75%) |
Dec 09, 2004 | 11.14 | 11.35 | 11.05 | 11.27 | 3,701,258 | +0.17(+1.56%) |
Dec 08, 2004 | 11.07 | 11.14 | 11.02 | 11.10 | 7,121,340 | +0.04(+0.32%) |
Dec 07, 2004 | 11.17 | 11.20 | 11.05 | 11.06 | 3,596,592 | +0.00(+0.02%) |
Dec 06, 2004 | 11.04 | 11.10 | 10.95 | 11.06 | 4,099,137 | +0.02(+0.15%) |
Dec 03, 2004 | 11.17 | 11.19 | 10.94 | 11.04 | 6,153,083 | -0.13(-1.13%) |
Dec 02, 2004 | 11.11 | 11.20 | 11.10 | 11.17 | 2,835,844 | +0.19(+1.72%) |
Dec 01, 2004 | 10.94 | 11.05 | 10.94 | 10.98 | 4,641,070 | +0.18(+1.68%) |
Nov 30, 2004 | 10.82 | 10.84 | 10.74 | 10.80 | 3,788,420 | -0.12(-1.10%) |
Nov 29, 2004 | 10.96 | 10.98 | 10.87 | 10.92 | 5,671,689 | +0.06(+0.58%) |
Nov 26, 2004 | 10.77 | 10.86 | 10.76 | 10.86 | 1,879,622 | -0.03(-0.25%) |
Nov 24, 2004 | 10.94 | 10.96 | 10.82 | 10.89 | 9,659,231 | -0.10(-0.95%) |
Nov 23, 2004 | 11.09 | 11.11 | 10.97 | 10.99 | 5,498,825 | -0.04(-0.37%) |
Nov 22, 2004 | 10.87 | 11.06 | 10.83 | 11.03 | 10,205,175 | +0.22(+2.03%) |
Nov 19, 2004 | 11.17 | 11.19 | 10.73 | 10.81 | 31,500,998 | -0.25(-2.26%) |
Nov 18, 2004 | 12.11 | 12.13 | 10.85 | 11.06 | 41,883,412 | -1.04(-8.61%) |
Nov 17, 2004 | 12.04 | 12.14 | 12.02 | 12.10 | 2,651,675 | +0.21(+1.75%) |
Nov 16, 2004 | 11.95 | 11.95 | 11.87 | 11.89 | 1,218,435 | +0.02(+0.14%) |
Nov 15, 2004 | 11.85 | 11.90 | 11.74 | 11.88 | 2,210,762 | +0.02(+0.16%) |
Nov 12, 2004 | 11.83 | 11.86 | 11.71 | 11.86 | 1,888,010 | -0.00(-0.02%) |
Nov 11, 2004 | 11.79 | 11.88 | 11.78 | 11.86 | 1,710,770 | +0.14(+1.22%) |
Nov 10, 2004 | 11.82 | 11.88 | 11.71 | 11.72 | 2,730,448 | -0.18(-1.54%) |
Nov 09, 2004 | 11.83 | 11.96 | 11.82 | 11.90 | 2,840,585 | +0.07(+0.56%) |
Nov 08, 2004 | 11.80 | 11.86 | 11.77 | 11.84 | 3,953,625 | -0.04(-0.35%) |
Nov 05, 2004 | 11.77 | 11.91 | 11.76 | 11.88 | 4,532,391 | +0.08(+0.67%) |
Nov 04, 2004 | 11.65 | 11.80 | 11.61 | 11.80 | 3,425,187 | +0.09(+0.80%) |
Nov 03, 2004 | 11.79 | 11.79 | 11.64 | 11.71 | 5,754,109 | +0.44(+3.89%) |
Nov 02, 2004 | 11.31 | 11.41 | 11.26 | 11.27 | 4,758,865 | -0.02(-0.22%) |
Nov 01, 2004 | 11.27 | 11.33 | 11.22 | 11.29 | 3,689,953 | -0.01(-0.05%) |
Oct 29, 2004 | 11.20 | 11.30 | 11.20 | 11.30 | 4,642,528 | +0.15(+1.35%) |
Oct 28, 2004 | 11.11 | 11.22 | 11.08 | 11.15 | 2,996,309 | -0.12(-1.09%) |
Oct 27, 2004 | 11.04 | 11.29 | 11.02 | 11.27 | 4,350,775 | +0.25(+2.29%) |
Oct 26, 2004 | 10.95 | 11.03 | 10.92 | 11.02 | 2,612,653 | +0.08(+0.75%) |
Oct 25, 2004 | 11.04 | 11.04 | 10.87 | 10.94 | 3,542,253 | +0.02(+0.18%) |
Oct 22, 2004 | 11.06 | 11.06 | 10.90 | 10.92 | 3,235,911 | -0.19(-1.70%) |
Oct 21, 2004 | 11.25 | 11.25 | 10.99 | 11.11 | 7,484,938 | +0.24(+2.20%) |
Oct 20, 2004 | 10.84 | 10.88 | 10.80 | 10.87 | 5,909,104 | +0.12(+1.10%) |
Oct 19, 2004 | 10.78 | 10.93 | 10.73 | 10.75 | 5,607,868 | +0.07(+0.67%) |
Oct 18, 2004 | 10.56 | 10.68 | 10.53 | 10.68 | 5,680,806 | +0.19(+1.86%) |
Oct 15, 2004 | 10.52 | 10.52 | 10.43 | 10.48 | 4,928,447 | +0.07(+0.68%) |
Oct 14, 2004 | 10.47 | 10.51 | 10.41 | 10.41 | 5,823,401 | -0.15(-1.38%) |
Oct 13, 2004 | 10.65 | 10.65 | 10.54 | 10.56 | 4,829,615 | -0.18(-1.63%) |
Oct 12, 2004 | 10.58 | 10.75 | 10.57 | 10.73 | 5,187,743 | -0.05(-0.48%) |
Oct 11, 2004 | 10.71 | 10.83 | 10.70 | 10.78 | 2,570,349 | +0.18(+1.68%) |
Oct 08, 2004 | 10.69 | 10.75 | 10.57 | 10.61 | 7,712,505 | -0.03(-0.31%) |
Oct 07, 2004 | 10.55 | 10.67 | 10.47 | 10.64 | 14,129,990 | -0.23(-2.12%) |
Oct 06, 2004 | 10.86 | 10.89 | 10.75 | 10.87 | 10,967,381 | -0.26(-2.32%) |
Oct 05, 2004 | 11.22 | 11.24 | 11.11 | 11.13 | 4,172,805 | -0.05(-0.44%) |
Oct 04, 2004 | 11.24 | 11.24 | 11.14 | 11.18 | 6,066,651 | -0.07(-0.59%) |