Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.22 | 10.46 | 10.22 | 10.38 | 760,623 | +0.05(+0.48%) |
Dec 30, 2004 | 10.21 | 10.43 | 10.17 | 10.33 | 479,662 | +0.14(+1.33%) |
Dec 29, 2004 | 10.25 | 10.30 | 10.07 | 10.20 | 628,081 | -0.05(-0.53%) |
Dec 28, 2004 | 10.38 | 10.45 | 10.25 | 10.25 | 324,847 | -0.16(-1.57%) |
Dec 27, 2004 | 10.39 | 10.47 | 10.34 | 10.42 | 342,269 | +0.03(+0.31%) |
Dec 23, 2004 | 10.19 | 10.48 | 10.19 | 10.38 | 621,686 | +0.19(+1.82%) |
Dec 22, 2004 | 10.29 | 10.38 | 10.18 | 10.20 | 292,869 | -0.22(-2.13%) |
Dec 21, 2004 | 10.36 | 10.57 | 10.23 | 10.42 | 984,024 | +0.29(+2.82%) |
Dec 20, 2004 | 10.22 | 10.29 | 10.05 | 10.13 | 988,214 | -0.09(-0.84%) |
Dec 17, 2004 | 10.24 | 10.32 | 10.14 | 10.22 | 401,593 | +0.02(+0.22%) |
Dec 16, 2004 | 10.51 | 10.51 | 10.18 | 10.20 | 1,018,648 | -0.31(-2.98%) |
Dec 15, 2004 | 10.36 | 10.51 | 10.28 | 10.51 | 1,041,363 | +0.29(+2.79%) |
Dec 14, 2004 | 10.07 | 10.30 | 9.985 | 10.23 | 1,292,993 | +0.05(+0.45%) |
Dec 13, 2004 | 9.976 | 10.18 | 9.976 | 10.18 | 1,180,079 | +0.29(+2.98%) |
Dec 10, 2004 | 9.713 | 9.967 | 9.572 | 9.885 | 1,654,449 | +0.17(+1.77%) |
Dec 09, 2004 | 9.522 | 9.894 | 9.323 | 9.713 | 1,698,997 | +0.07(+0.75%) |
Dec 08, 2004 | 9.454 | 9.667 | 8.371 | 9.640 | 6,154,674 | -0.16(-1.62%) |
Dec 07, 2004 | 9.871 | 10.06 | 9.704 | 9.799 | 1,623,574 | -0.18(-1.82%) |
Dec 06, 2004 | 9.994 | 10.11 | 9.785 | 9.980 | 952,047 | -0.01(-0.09%) |
Dec 03, 2004 | 9.840 | 10.33 | 9.840 | 9.989 | 2,502,844 | -0.08(-0.77%) |
Dec 02, 2004 | 10.43 | 10.48 | 9.803 | 10.07 | 2,176,674 | -0.41(-3.90%) |
Dec 01, 2004 | 10.75 | 10.87 | 10.47 | 10.47 | 1,324,088 | -0.18(-1.70%) |
Nov 30, 2004 | 11.14 | 11.14 | 10.59 | 10.66 | 1,388,705 | -0.49(-4.36%) |
Nov 29, 2004 | 11.26 | 11.37 | 11.13 | 11.14 | 664,911 | -0.10(-0.85%) |
Nov 26, 2004 | 10.96 | 11.43 | 10.95 | 11.24 | 650,576 | +0.31(+2.82%) |
Nov 24, 2004 | 10.75 | 11.00 | 10.75 | 10.93 | 957,780 | +0.19(+1.73%) |
Nov 23, 2004 | 11.05 | 11.05 | 10.73 | 10.74 | 1,385,176 | -0.31(-2.83%) |
Nov 22, 2004 | 10.79 | 11.06 | 10.52 | 11.05 | 1,290,346 | +0.04(+0.37%) |
Nov 19, 2004 | 11.00 | 11.24 | 10.82 | 11.01 | 1,411,199 | +0.11(+1.00%) |
Nov 18, 2004 | 11.29 | 11.29 | 10.79 | 10.91 | 1,636,585 | -0.44(-3.88%) |
Nov 17, 2004 | 11.45 | 11.60 | 11.21 | 11.35 | 2,058,688 | +0.09(+0.81%) |
Nov 16, 2004 | 11.34 | 11.54 | 11.11 | 11.25 | 974,541 | -0.08(-0.72%) |
Nov 15, 2004 | 11.81 | 11.83 | 11.24 | 11.34 | 933,522 | -0.39(-3.29%) |
Nov 12, 2004 | 11.06 | 11.72 | 11.04 | 11.72 | 1,654,669 | +0.67(+6.03%) |
Nov 11, 2004 | 11.25 | 11.34 | 11.03 | 11.05 | 434,673 | -0.28(-2.44%) |
Nov 10, 2004 | 11.47 | 11.47 | 11.20 | 11.33 | 358,368 | -0.15(-1.26%) |
Nov 09, 2004 | 11.38 | 11.51 | 11.13 | 11.48 | 767,459 | +0.15(+1.32%) |
Nov 08, 2004 | 11.36 | 11.60 | 11.20 | 11.33 | 519,137 | -0.05(-0.48%) |
Nov 05, 2004 | 10.73 | 11.45 | 10.73 | 11.38 | 1,829,773 | +0.47(+4.28%) |
Nov 04, 2004 | 11.13 | 11.67 | 10.86 | 10.91 | 2,173,587 | -0.21(-1.92%) |
Nov 03, 2004 | 10.88 | 11.18 | 10.86 | 11.13 | 1,248,445 | +0.24(+2.25%) |
Nov 02, 2004 | 10.90 | 10.97 | 10.67 | 10.88 | 1,206,984 | -0.19(-1.76%) |
Nov 01, 2004 | 11.20 | 11.40 | 11.05 | 11.08 | 473,046 | -0.19(-1.65%) |
Oct 29, 2004 | 11.15 | 11.43 | 11.14 | 11.26 | 764,592 | +0.22(+2.01%) |
Oct 28, 2004 | 11.14 | 11.49 | 11.00 | 11.04 | 616,834 | -0.22(-1.97%) |
Oct 27, 2004 | 11.79 | 11.87 | 11.03 | 11.26 | 982,701 | -0.41(-3.53%) |
Oct 26, 2004 | 11.54 | 11.70 | 11.39 | 11.68 | 830,091 | +0.07(+0.59%) |
Oct 25, 2004 | 11.45 | 11.78 | 11.43 | 11.61 | 1,152,292 | +0.31(+2.77%) |
Oct 22, 2004 | 11.54 | 11.56 | 11.18 | 11.30 | 538,103 | -0.19(-1.66%) |
Oct 21, 2004 | 11.38 | 11.53 | 11.34 | 11.49 | 821,711 | +0.13(+1.12%) |
Oct 20, 2004 | 11.34 | 11.36 | 11.20 | 11.36 | 893,384 | +0.37(+3.38%) |
Oct 19, 2004 | 10.95 | 11.11 | 10.93 | 10.99 | 567,435 | +0.17(+1.55%) |
Oct 18, 2004 | 11.02 | 11.13 | 10.73 | 10.82 | 679,466 | -0.20(-1.81%) |
Oct 15, 2004 | 10.81 | 11.11 | 10.81 | 11.02 | 711,002 | +0.31(+2.92%) |
Oct 14, 2004 | 10.66 | 10.85 | 10.62 | 10.71 | 560,598 | +0.08(+0.73%) |
Oct 13, 2004 | 10.87 | 10.87 | 10.11 | 10.63 | 2,664,055 | -0.25(-2.29%) |
Oct 12, 2004 | 11.02 | 11.06 | 10.81 | 10.88 | 1,026,146 | -0.31(-2.76%) |
Oct 11, 2004 | 11.28 | 11.28 | 11.10 | 11.19 | 380,421 | -0.15(-1.36%) |
Oct 08, 2004 | 11.37 | 11.62 | 11.28 | 11.34 | 1,298,506 | +0.28(+2.50%) |
Oct 07, 2004 | 11.40 | 11.45 | 11.05 | 11.06 | 489,806 | -0.23(-2.01%) |
Oct 06, 2004 | 11.54 | 11.54 | 11.08 | 11.29 | 882,358 | -0.02(-0.20%) |
Oct 05, 2004 | 10.70 | 11.31 | 10.46 | 11.31 | 2,736,390 | +0.96(+9.24%) |
Oct 04, 2004 | 10.52 | 10.52 | 10.32 | 10.36 | 554,423 | -0.28(-2.60%) |