Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.76 | 11.87 | 11.76 | 11.83 | 379,640 | +0.01(+0.08%) |
Dec 30, 2004 | 11.75 | 11.86 | 11.75 | 11.82 | 495,513 | +0.10(+0.84%) |
Dec 29, 2004 | 11.70 | 11.79 | 11.66 | 11.72 | 960,239 | -0.04(-0.30%) |
Dec 28, 2004 | 11.79 | 11.86 | 11.75 | 11.75 | 1,411,419 | -0.10(-0.83%) |
Dec 27, 2004 | 11.88 | 11.97 | 11.82 | 11.85 | 2,172,714 | -0.09(-0.75%) |
Dec 23, 2004 | 11.92 | 11.95 | 11.84 | 11.94 | 1,302,598 | -0.34(-2.76%) |
Dec 22, 2004 | 12.37 | 12.37 | 12.24 | 12.28 | 961,359 | -0.12(-0.94%) |
Dec 21, 2004 | 12.37 | 12.42 | 12.29 | 12.40 | 2,226,117 | +0.19(+1.54%) |
Dec 20, 2004 | 12.15 | 12.27 | 12.15 | 12.21 | 892,730 | +0.24(+2.01%) |
Dec 17, 2004 | 11.96 | 12.05 | 11.88 | 11.97 | 1,243,710 | -0.01(-0.07%) |
Dec 16, 2004 | 12.19 | 12.23 | 11.98 | 11.98 | 1,078,688 | -0.38(-3.04%) |
Dec 15, 2004 | 12.15 | 12.37 | 12.14 | 12.35 | 783,574 | +0.39(+3.29%) |
Dec 14, 2004 | 11.92 | 11.99 | 11.87 | 11.96 | 801,487 | -0.04(-0.30%) |
Dec 13, 2004 | 12.01 | 12.08 | 11.99 | 12.00 | 589,556 | +0.21(+1.74%) |
Dec 10, 2004 | 11.89 | 11.89 | 11.70 | 11.79 | 1,205,085 | -0.41(-3.37%) |
Dec 09, 2004 | 12.29 | 12.30 | 12.15 | 12.20 | 1,391,155 | -0.07(-0.58%) |
Dec 08, 2004 | 12.33 | 12.45 | 12.25 | 12.27 | 1,236,209 | +0.21(+1.78%) |
Dec 07, 2004 | 12.19 | 12.19 | 12.06 | 12.06 | 596,721 | -0.08(-0.66%) |
Dec 06, 2004 | 12.14 | 12.41 | 12.11 | 12.14 | 1,238,112 | +0.03(+0.22%) |
Dec 03, 2004 | 12.11 | 12.17 | 12.06 | 12.11 | 1,005,357 | +0.04(+0.37%) |
Dec 02, 2004 | 12.28 | 12.28 | 12.05 | 12.07 | 1,860,807 | -0.01(-0.07%) |
Dec 01, 2004 | 12.10 | 12.15 | 12.01 | 12.08 | 2,356,768 | +0.04(+0.30%) |
Nov 30, 2004 | 12.17 | 12.18 | 12.01 | 12.04 | 1,111,827 | -0.13(-1.10%) |
Nov 29, 2004 | 12.18 | 12.25 | 12.16 | 12.17 | 1,361,823 | +0.60(+5.17%) |
Nov 26, 2004 | 11.54 | 11.61 | 11.52 | 11.58 | 611,947 | +0.05(+0.47%) |
Nov 24, 2004 | 11.53 | 11.58 | 11.46 | 11.52 | 1,409,404 | +0.24(+2.14%) |
Nov 23, 2004 | 11.24 | 11.29 | 11.17 | 11.28 | 1,079,248 | +0.15(+1.36%) |
Nov 22, 2004 | 11.08 | 11.17 | 11.05 | 11.13 | 1,337,864 | -0.04(-0.32%) |
Nov 19, 2004 | 11.29 | 11.29 | 11.17 | 11.17 | 1,101,079 | -0.21(-1.88%) |
Nov 18, 2004 | 11.34 | 11.43 | 11.33 | 11.38 | 1,190,979 | +0.01(+0.08%) |
Nov 17, 2004 | 11.16 | 11.37 | 11.16 | 11.37 | 1,624,581 | +0.39(+3.58%) |
Nov 16, 2004 | 10.99 | 11.03 | 10.95 | 10.98 | 706,773 | -0.04(-0.41%) |
Nov 15, 2004 | 11.12 | 11.17 | 11.02 | 11.02 | 1,042,526 | +0.15(+1.40%) |
Nov 12, 2004 | 10.96 | 11.01 | 10.83 | 10.87 | 1,208,668 | -0.12(-1.06%) |
Nov 11, 2004 | 10.83 | 11.07 | 10.83 | 10.99 | 744,390 | +0.16(+1.48%) |
Nov 10, 2004 | 10.75 | 10.91 | 10.71 | 10.83 | 1,106,789 | +0.23(+2.19%) |
Nov 09, 2004 | 10.56 | 10.63 | 10.54 | 10.59 | 539,512 | +0.02(+0.17%) |
Nov 08, 2004 | 10.58 | 10.59 | 10.50 | 10.58 | 608,364 | -0.02(-0.17%) |
Nov 05, 2004 | 10.33 | 10.72 | 10.33 | 10.59 | 975,689 | +0.35(+3.40%) |
Nov 04, 2004 | 10.25 | 10.30 | 10.19 | 10.25 | 614,074 | -0.03(-0.26%) |
Nov 03, 2004 | 10.25 | 10.32 | 10.23 | 10.27 | 531,003 | +0.08(+0.79%) |
Nov 02, 2004 | 10.27 | 10.30 | 10.18 | 10.19 | 918,592 | +0.01(+0.09%) |
Nov 01, 2004 | 10.24 | 10.33 | 10.16 | 10.18 | 1,318,608 | -0.07(-0.70%) |
Oct 29, 2004 | 10.24 | 10.41 | 10.24 | 10.25 | 803,278 | +0.01(+0.09%) |
Oct 28, 2004 | 9.906 | 10.25 | 9.897 | 10.25 | 1,087,196 | +0.53(+5.42%) |
Oct 27, 2004 | 9.557 | 9.807 | 9.504 | 9.718 | 718,640 | +0.18(+1.87%) |
Oct 26, 2004 | 9.459 | 9.629 | 9.423 | 9.540 | 437,744 | +0.13(+1.42%) |
Oct 25, 2004 | 9.397 | 9.477 | 9.379 | 9.406 | 429,348 | -0.11(-1.13%) |
Oct 22, 2004 | 9.513 | 9.638 | 9.486 | 9.513 | 482,526 | +0.00(+0.00%) |
Oct 21, 2004 | 9.468 | 9.531 | 9.450 | 9.513 | 338,440 | +0.07(+0.76%) |
Oct 20, 2004 | 9.495 | 9.531 | 9.423 | 9.441 | 576,569 | -0.09(-0.94%) |
Oct 19, 2004 | 9.513 | 9.602 | 9.477 | 9.531 | 1,150,675 | -0.04(-0.47%) |
Oct 18, 2004 | 9.486 | 9.575 | 9.477 | 9.575 | 635,009 | +0.09(+0.94%) |
Oct 15, 2004 | 9.450 | 9.531 | 9.441 | 9.486 | 1,446,573 | +0.10(+1.05%) |
Oct 14, 2004 | 9.459 | 9.468 | 9.379 | 9.388 | 268,468 | -0.10(-1.04%) |
Oct 13, 2004 | 9.423 | 9.504 | 9.423 | 9.486 | 419,943 | -0.01(-0.09%) |
Oct 12, 2004 | 9.540 | 9.548 | 9.468 | 9.495 | 379,416 | -0.19(-1.94%) |
Oct 11, 2004 | 9.656 | 9.709 | 9.656 | 9.682 | 533,802 | -0.03(-0.28%) |
Oct 08, 2004 | 9.656 | 9.709 | 9.656 | 9.709 | 418,488 | +0.15(+1.59%) |
Oct 07, 2004 | 9.638 | 9.638 | 9.504 | 9.557 | 289,516 | +0.02(+0.19%) |
Oct 06, 2004 | 9.548 | 9.575 | 9.486 | 9.540 | 453,082 | -0.02(-0.19%) |
Oct 05, 2004 | 9.620 | 9.638 | 9.540 | 9.557 | 614,634 | -0.14(-1.47%) |
Oct 04, 2004 | 9.709 | 9.727 | 9.691 | 9.700 | 643,294 | +0.14(+1.50%) |