Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.65 | 10.68 | 10.62 | 10.65 | 107,610 | +0.00(+0.00%) |
Dec 30, 2004 | 10.64 | 10.70 | 10.63 | 10.65 | 66,154 | +0.02(+0.22%) |
Dec 29, 2004 | 10.60 | 10.64 | 10.60 | 10.62 | 44,102 | +0.01(+0.13%) |
Dec 28, 2004 | 10.58 | 10.64 | 10.57 | 10.61 | 59,097 | +0.03(+0.26%) |
Dec 27, 2004 | 10.68 | 10.71 | 10.57 | 10.58 | 111,726 | -0.05(-0.45%) |
Dec 23, 2004 | 10.63 | 10.69 | 10.63 | 10.63 | 52,629 | -0.02(-0.22%) |
Dec 22, 2004 | 10.62 | 10.68 | 10.61 | 10.65 | 67,918 | +0.01(+0.06%) |
Dec 21, 2004 | 10.56 | 10.66 | 10.54 | 10.65 | 42,338 | +0.08(+0.77%) |
Dec 20, 2004 | 10.58 | 10.63 | 10.55 | 10.56 | 52,629 | -0.00(-0.03%) |
Dec 17, 2004 | 10.61 | 10.62 | 10.53 | 10.57 | 58,509 | -0.07(-0.67%) |
Dec 16, 2004 | 10.61 | 10.67 | 10.61 | 10.64 | 59,391 | +0.01(+0.10%) |
Dec 15, 2004 | 10.61 | 10.67 | 10.61 | 10.63 | 96,144 | -0.01(-0.10%) |
Dec 14, 2004 | 10.54 | 10.65 | 10.54 | 10.64 | 74,092 | +0.05(+0.51%) |
Dec 13, 2004 | 10.54 | 10.59 | 10.53 | 10.58 | 61,743 | +0.07(+0.65%) |
Dec 10, 2004 | 10.55 | 10.56 | 10.50 | 10.52 | 91,733 | -0.01(-0.13%) |
Dec 09, 2004 | 10.49 | 10.55 | 10.45 | 10.53 | 71,740 | +0.00(+0.03%) |
Dec 08, 2004 | 10.44 | 10.54 | 10.44 | 10.53 | 92,909 | +0.09(+0.82%) |
Dec 07, 2004 | 10.52 | 10.57 | 10.42 | 10.44 | 73,210 | -0.09(-0.81%) |
Dec 06, 2004 | 10.56 | 10.56 | 10.46 | 10.53 | 103,494 | +0.00(+0.00%) |
Dec 03, 2004 | 10.56 | 10.58 | 10.52 | 10.53 | 53,511 | -0.03(-0.32%) |
Dec 02, 2004 | 10.51 | 10.57 | 10.51 | 10.56 | 102,612 | +0.01(+0.10%) |
Dec 01, 2004 | 10.48 | 10.58 | 10.48 | 10.55 | 53,511 | +0.09(+0.88%) |
Nov 30, 2004 | 10.44 | 10.50 | 10.42 | 10.46 | 82,325 | +0.00(+0.00%) |
Nov 29, 2004 | 10.48 | 10.49 | 10.37 | 10.46 | 86,147 | -0.00(-0.03%) |
Nov 26, 2004 | 10.42 | 10.48 | 10.42 | 10.46 | 34,106 | +0.02(+0.16%) |
Nov 24, 2004 | 10.42 | 10.48 | 10.38 | 10.44 | 61,743 | +0.07(+0.66%) |
Nov 23, 2004 | 10.37 | 10.41 | 10.34 | 10.38 | 60,861 | +0.01(+0.07%) |
Nov 22, 2004 | 10.31 | 10.41 | 10.29 | 10.37 | 73,210 | +0.01(+0.10%) |
Nov 19, 2004 | 10.44 | 10.44 | 10.35 | 10.36 | 107,610 | -0.07(-0.65%) |
Nov 18, 2004 | 10.48 | 10.48 | 10.41 | 10.43 | 216,985 | -0.05(-0.45%) |
Nov 17, 2004 | 10.45 | 10.50 | 10.42 | 10.48 | 126,721 | +0.05(+0.49%) |
Nov 16, 2004 | 10.47 | 10.47 | 10.37 | 10.42 | 137,894 | -0.07(-0.65%) |
Nov 15, 2004 | 10.44 | 10.50 | 10.44 | 10.49 | 57,921 | -0.01(-0.10%) |
Nov 12, 2004 | 10.41 | 10.53 | 10.41 | 10.50 | 57,921 | +0.06(+0.62%) |
Nov 11, 2004 | 10.41 | 10.48 | 10.39 | 10.44 | 51,159 | +0.06(+0.56%) |
Nov 10, 2004 | 10.33 | 10.40 | 10.32 | 10.38 | 56,745 | +0.02(+0.16%) |
Nov 09, 2004 | 10.29 | 10.37 | 10.29 | 10.36 | 69,976 | -0.27(-2.50%) |
Nov 08, 2004 | 10.62 | 10.65 | 10.62 | 10.63 | 69,682 | +0.01(+0.13%) |
Nov 05, 2004 | 10.57 | 10.66 | 10.57 | 10.62 | 67,918 | +0.06(+0.61%) |
Nov 04, 2004 | 10.45 | 10.57 | 10.43 | 10.55 | 93,497 | +0.13(+1.24%) |
Nov 03, 2004 | 10.39 | 10.45 | 10.39 | 10.42 | 97,908 | +0.11(+1.09%) |
Nov 02, 2004 | 10.27 | 10.44 | 10.27 | 10.31 | 103,494 | -0.06(-0.62%) |
Nov 01, 2004 | 10.34 | 10.40 | 10.33 | 10.37 | 75,562 | +0.01(+0.07%) |
Oct 29, 2004 | 10.31 | 10.37 | 10.22 | 10.37 | 146,127 | +0.05(+0.46%) |
Oct 28, 2004 | 10.26 | 10.32 | 10.24 | 10.32 | 41,750 | +0.03(+0.33%) |
Oct 27, 2004 | 10.18 | 10.30 | 10.13 | 10.29 | 132,896 | +0.12(+1.21%) |
Oct 26, 2004 | 10.04 | 10.16 | 10.04 | 10.16 | 26,461 | +0.14(+1.36%) |
Oct 25, 2004 | 10.05 | 10.06 | 10.01 | 10.03 | 39,692 | -0.02(-0.24%) |
Oct 22, 2004 | 10.11 | 10.13 | 10.04 | 10.05 | 45,866 | -0.07(-0.67%) |
Oct 21, 2004 | 10.07 | 10.14 | 10.07 | 10.12 | 46,748 | +0.05(+0.51%) |
Oct 20, 2004 | 10.07 | 10.08 | 10.04 | 10.07 | 55,863 | +0.00(+0.00%) |
Oct 19, 2004 | 10.12 | 10.14 | 10.07 | 10.07 | 103,494 | -0.02(-0.24%) |
Oct 18, 2004 | 10.07 | 10.10 | 10.07 | 10.09 | 64,390 | -0.00(-0.03%) |
Oct 15, 2004 | 10.09 | 10.13 | 10.09 | 10.09 | 42,338 | -0.03(-0.27%) |
Oct 14, 2004 | 10.13 | 10.15 | 10.12 | 10.12 | 49,983 | -0.01(-0.13%) |
Oct 13, 2004 | 10.21 | 10.21 | 10.13 | 10.14 | 63,507 | -0.04(-0.37%) |
Oct 12, 2004 | 10.23 | 10.23 | 10.16 | 10.17 | 42,044 | -0.06(-0.63%) |
Oct 11, 2004 | 10.23 | 10.25 | 10.20 | 10.24 | 38,516 | -0.01(-0.07%) |
Oct 08, 2004 | 10.23 | 10.29 | 10.23 | 10.24 | 63,507 | +0.03(+0.27%) |
Oct 07, 2004 | 10.30 | 10.30 | 10.21 | 10.22 | 60,861 | -0.06(-0.63%) |
Oct 06, 2004 | 10.25 | 10.32 | 10.24 | 10.28 | 57,333 | +0.01(+0.07%) |
Oct 05, 2004 | 10.24 | 10.28 | 10.23 | 10.27 | 24,697 | +0.01(+0.07%) |
Oct 04, 2004 | 10.25 | 10.31 | 10.24 | 10.27 | 94,379 | +0.05(+0.50%) |