Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.56 | 12.63 | 12.54 | 12.58 | 1,054,498 | +0.04(+0.32%) |
Dec 30, 2004 | 12.56 | 12.56 | 12.46 | 12.54 | 747,400 | +0.05(+0.36%) |
Dec 29, 2004 | 12.44 | 12.55 | 12.40 | 12.49 | 744,924 | +0.06(+0.50%) |
Dec 28, 2004 | 12.32 | 12.44 | 12.27 | 12.43 | 908,733 | +0.15(+1.24%) |
Dec 27, 2004 | 12.26 | 12.32 | 12.24 | 12.28 | 729,710 | +0.05(+0.37%) |
Dec 23, 2004 | 12.07 | 12.24 | 12.06 | 12.23 | 593,675 | -0.18(-1.41%) |
Dec 22, 2004 | 12.37 | 12.46 | 12.30 | 12.41 | 1,386,185 | -0.02(-0.18%) |
Dec 21, 2004 | 12.22 | 12.44 | 12.21 | 12.43 | 706,360 | +0.16(+1.34%) |
Dec 20, 2004 | 12.14 | 12.27 | 12.14 | 12.27 | 839,211 | +0.18(+1.45%) |
Dec 17, 2004 | 12.17 | 12.18 | 12.04 | 12.09 | 442,779 | -0.01(-0.05%) |
Dec 16, 2004 | 12.07 | 12.16 | 12.02 | 12.10 | 617,202 | +0.03(+0.23%) |
Dec 15, 2004 | 12.00 | 12.10 | 11.93 | 12.07 | 1,088,993 | +0.14(+1.18%) |
Dec 14, 2004 | 11.91 | 11.94 | 11.82 | 11.93 | 378,918 | +0.10(+0.86%) |
Dec 13, 2004 | 11.71 | 11.83 | 11.68 | 11.83 | 571,385 | +0.25(+2.15%) |
Dec 10, 2004 | 11.38 | 11.61 | 11.38 | 11.58 | 1,154,093 | +0.22(+1.94%) |
Dec 09, 2004 | 11.40 | 11.47 | 11.19 | 11.36 | 1,784,740 | -0.31(-2.66%) |
Dec 08, 2004 | 11.46 | 11.67 | 11.41 | 11.67 | 1,016,111 | +0.09(+0.78%) |
Dec 07, 2004 | 11.82 | 11.88 | 11.58 | 11.58 | 1,282,345 | -0.46(-3.85%) |
Dec 06, 2004 | 11.98 | 12.05 | 11.93 | 12.04 | 509,117 | +0.02(+0.19%) |
Dec 03, 2004 | 11.98 | 12.04 | 11.96 | 12.02 | 3,025,513 | +0.22(+1.87%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.74 | 11.80 | 732,541 | -0.13(-1.09%) |
Dec 01, 2004 | 11.87 | 11.98 | 11.84 | 11.93 | 958,265 | +0.14(+1.20%) |
Nov 30, 2004 | 11.64 | 11.79 | 11.64 | 11.79 | 1,276,153 | +0.31(+2.71%) |
Nov 29, 2004 | 11.55 | 11.59 | 11.43 | 11.48 | 1,414,843 | -0.15(-1.31%) |
Nov 26, 2004 | 11.45 | 11.64 | 11.45 | 11.63 | 455,339 | +0.38(+3.37%) |
Nov 24, 2004 | 11.28 | 11.35 | 11.22 | 11.25 | 440,126 | +0.03(+0.25%) |
Nov 23, 2004 | 11.31 | 11.31 | 11.20 | 11.22 | 410,937 | -0.16(-1.44%) |
Nov 22, 2004 | 11.15 | 11.38 | 11.03 | 11.38 | 394,309 | +0.28(+2.49%) |
Nov 19, 2004 | 11.16 | 11.17 | 10.99 | 11.11 | 1,391,315 | -0.08(-0.71%) |
Nov 18, 2004 | 11.26 | 11.26 | 11.03 | 11.19 | 340,531 | -0.13(-1.15%) |
Nov 17, 2004 | 11.31 | 11.34 | 11.26 | 11.32 | 376,442 | +0.28(+2.51%) |
Nov 16, 2004 | 11.16 | 11.16 | 11.01 | 11.04 | 964,279 | -0.27(-2.35%) |
Nov 15, 2004 | 11.31 | 11.36 | 11.22 | 11.31 | 747,223 | +0.03(+0.30%) |
Nov 12, 2004 | 11.02 | 11.28 | 11.02 | 11.27 | 967,640 | +0.26(+2.36%) |
Nov 11, 2004 | 10.92 | 11.01 | 10.90 | 11.01 | 1,080,856 | +0.05(+0.41%) |
Nov 10, 2004 | 10.98 | 11.00 | 10.90 | 10.97 | 268,887 | +0.11(+0.99%) |
Nov 09, 2004 | 10.71 | 10.86 | 10.71 | 10.86 | 1,681,430 | +0.07(+0.68%) |
Nov 08, 2004 | 10.83 | 10.87 | 10.69 | 10.79 | 463,300 | -0.18(-1.65%) |
Nov 05, 2004 | 11.01 | 11.06 | 10.90 | 10.97 | 862,208 | -0.02(-0.15%) |
Nov 04, 2004 | 10.91 | 11.01 | 10.89 | 10.98 | 1,871,243 | +0.13(+1.19%) |
Nov 03, 2004 | 10.94 | 10.95 | 10.84 | 10.85 | 1,557,424 | +0.14(+1.32%) |
Nov 02, 2004 | 10.73 | 10.85 | 10.70 | 10.71 | 1,062,635 | +0.01(+0.11%) |
Nov 01, 2004 | 10.55 | 10.71 | 10.55 | 10.70 | 1,749,006 | +0.08(+0.75%) |
Oct 29, 2004 | 10.54 | 10.64 | 10.52 | 10.62 | 891,927 | +0.12(+1.18%) |
Oct 28, 2004 | 10.53 | 10.59 | 10.46 | 10.50 | 275,432 | -0.12(-1.12%) |
Oct 27, 2004 | 10.59 | 10.67 | 10.51 | 10.62 | 510,178 | +0.09(+0.86%) |
Oct 26, 2004 | 10.40 | 10.53 | 10.36 | 10.53 | 424,382 | +0.14(+1.31%) |
Oct 25, 2004 | 10.32 | 10.41 | 10.28 | 10.39 | 556,879 | -0.07(-0.65%) |
Oct 22, 2004 | 10.73 | 10.74 | 10.41 | 10.46 | 658,951 | -0.11(-1.02%) |
Oct 21, 2004 | 10.42 | 10.60 | 10.42 | 10.57 | 572,093 | +0.20(+1.96%) |
Oct 20, 2004 | 10.24 | 10.36 | 10.15 | 10.36 | 906,256 | +0.00(+0.00%) |
Oct 19, 2004 | 10.64 | 10.73 | 10.31 | 10.36 | 558,118 | -0.31(-2.86%) |
Oct 18, 2004 | 10.64 | 10.68 | 10.51 | 10.67 | 578,461 | +0.03(+0.32%) |
Oct 15, 2004 | 10.41 | 10.63 | 10.41 | 10.63 | 627,639 | +0.29(+2.79%) |
Oct 14, 2004 | 10.31 | 10.42 | 10.28 | 10.34 | 944,466 | -0.16(-1.56%) |
Oct 13, 2004 | 10.83 | 10.83 | 10.38 | 10.51 | 1,365,841 | -0.36(-3.28%) |
Oct 12, 2004 | 10.94 | 10.94 | 10.77 | 10.86 | 883,613 | -0.14(-1.28%) |
Oct 11, 2004 | 11.01 | 11.02 | 10.93 | 11.01 | 194,058 | +0.04(+0.36%) |
Oct 08, 2004 | 11.08 | 11.09 | 10.93 | 10.97 | 772,874 | +0.06(+0.52%) |
Oct 07, 2004 | 10.89 | 10.97 | 10.83 | 10.91 | 491,780 | -0.07(-0.62%) |
Oct 06, 2004 | 11.01 | 11.03 | 10.91 | 10.98 | 497,972 | -0.08(-0.77%) |
Oct 05, 2004 | 10.99 | 11.12 | 10.94 | 11.06 | 1,866,467 | +0.05(+0.46%) |
Oct 04, 2004 | 10.92 | 11.02 | 10.91 | 11.01 | 1,994,012 | +0.20(+1.88%) |