Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.57 | 11.61 | 11.53 | 11.53 | 6,335 | +0.04(+0.35%) |
Dec 30, 2004 | 11.64 | 11.64 | 11.39 | 11.49 | 37,412 | -0.05(-0.40%) |
Dec 29, 2004 | 11.46 | 11.61 | 11.44 | 11.54 | 13,878 | -0.01(-0.11%) |
Dec 28, 2004 | 11.45 | 11.62 | 11.45 | 11.55 | 10,258 | +0.07(+0.58%) |
Dec 27, 2004 | 11.69 | 11.69 | 11.49 | 11.49 | 19,611 | -0.07(-0.57%) |
Dec 23, 2004 | 11.38 | 11.56 | 11.38 | 11.55 | 24,287 | +0.11(+0.93%) |
Dec 22, 2004 | 11.47 | 11.51 | 11.39 | 11.45 | 17,046 | -0.07(-0.63%) |
Dec 21, 2004 | 11.52 | 11.52 | 11.30 | 11.52 | 12,219 | -0.11(-0.97%) |
Dec 20, 2004 | 11.63 | 11.73 | 11.59 | 11.63 | 35,149 | +0.03(+0.29%) |
Dec 17, 2004 | 11.56 | 11.64 | 11.56 | 11.60 | 11,917 | +0.01(+0.11%) |
Dec 16, 2004 | 11.71 | 11.73 | 11.59 | 11.59 | 21,421 | -0.08(-0.68%) |
Dec 15, 2004 | 11.63 | 11.69 | 11.62 | 11.67 | 42,088 | +0.26(+2.27%) |
Dec 14, 2004 | 11.43 | 11.50 | 11.36 | 11.41 | 7,542 | +0.05(+0.47%) |
Dec 13, 2004 | 11.30 | 11.41 | 11.29 | 11.36 | 12,219 | +0.21(+1.84%) |
Dec 10, 2004 | 11.11 | 11.15 | 11.05 | 11.15 | 4,073 | -0.07(-0.65%) |
Dec 09, 2004 | 11.16 | 11.27 | 11.10 | 11.22 | 17,197 | -0.10(-0.88%) |
Dec 08, 2004 | 11.18 | 11.35 | 11.18 | 11.32 | 25,343 | +0.13(+1.12%) |
Dec 07, 2004 | 11.42 | 11.47 | 11.20 | 11.20 | 79,803 | -0.07(-0.65%) |
Dec 06, 2004 | 11.33 | 11.51 | 11.22 | 11.27 | 110,879 | -0.10(-0.87%) |
Dec 03, 2004 | 11.33 | 11.49 | 11.33 | 11.37 | 188,721 | +0.30(+2.69%) |
Dec 02, 2004 | 11.12 | 11.17 | 11.06 | 11.07 | 69,695 | +0.16(+1.46%) |
Dec 01, 2004 | 10.74 | 10.97 | 10.74 | 10.91 | 64,566 | +0.30(+2.87%) |
Nov 30, 2004 | 10.65 | 10.79 | 10.61 | 10.61 | 74,221 | +0.00(+0.00%) |
Nov 29, 2004 | 10.62 | 10.67 | 10.54 | 10.61 | 36,205 | +0.07(+0.69%) |
Nov 26, 2004 | 10.44 | 10.59 | 10.38 | 10.53 | 19,913 | +0.17(+1.60%) |
Nov 24, 2004 | 10.32 | 10.40 | 10.32 | 10.37 | 22,025 | +0.04(+0.39%) |
Nov 23, 2004 | 10.39 | 10.39 | 10.23 | 10.33 | 78,294 | +0.02(+0.19%) |
Nov 22, 2004 | 10.27 | 10.34 | 10.18 | 10.31 | 50,687 | +0.01(+0.06%) |
Nov 19, 2004 | 10.38 | 10.44 | 10.29 | 10.30 | 27,606 | -0.03(-0.32%) |
Nov 18, 2004 | 10.38 | 10.45 | 10.33 | 10.33 | 7,090 | -0.09(-0.83%) |
Nov 17, 2004 | 10.43 | 10.53 | 10.41 | 10.42 | 49,179 | +0.03(+0.25%) |
Nov 16, 2004 | 10.45 | 10.45 | 10.34 | 10.39 | 24,589 | -0.11(-1.01%) |
Nov 15, 2004 | 10.50 | 10.57 | 10.47 | 10.50 | 22,779 | -0.05(-0.50%) |
Nov 12, 2004 | 10.48 | 10.57 | 10.45 | 10.55 | 47,821 | +0.10(+0.95%) |
Nov 11, 2004 | 10.33 | 10.47 | 10.33 | 10.45 | 21,723 | +0.19(+1.87%) |
Nov 10, 2004 | 10.31 | 10.41 | 10.23 | 10.26 | 31,076 | -0.01(-0.13%) |
Nov 09, 2004 | 10.25 | 10.28 | 10.20 | 10.27 | 74,824 | +0.13(+1.24%) |
Nov 08, 2004 | 10.29 | 10.29 | 10.12 | 10.15 | 63,963 | -0.08(-0.78%) |
Nov 05, 2004 | 10.14 | 10.31 | 10.14 | 10.23 | 33,339 | +0.11(+1.11%) |
Nov 04, 2004 | 10.07 | 10.16 | 9.983 | 10.12 | 48,726 | -0.38(-3.60%) |
Nov 03, 2004 | 10.54 | 10.56 | 10.44 | 10.49 | 61,096 | +0.30(+2.99%) |
Nov 02, 2004 | 10.36 | 10.37 | 10.10 | 10.19 | 268,675 | -0.08(-0.77%) |
Nov 01, 2004 | 10.18 | 10.38 | 10.18 | 10.27 | 33,037 | +0.11(+1.04%) |
Oct 29, 2004 | 10.19 | 10.23 | 10.08 | 10.16 | 28,662 | -0.04(-0.39%) |
Oct 28, 2004 | 10.21 | 10.34 | 10.13 | 10.20 | 187,212 | +0.03(+0.33%) |
Oct 27, 2004 | 10.15 | 10.25 | 10.01 | 10.17 | 142,559 | +0.03(+0.26%) |
Oct 26, 2004 | 10.05 | 10.18 | 9.983 | 10.14 | 58,079 | +0.32(+3.31%) |
Oct 25, 2004 | 9.804 | 9.943 | 9.777 | 9.817 | 77,540 | -0.05(-0.54%) |
Oct 22, 2004 | 9.850 | 10.02 | 9.844 | 9.870 | 80,255 | +0.16(+1.64%) |
Oct 21, 2004 | 9.711 | 9.718 | 9.532 | 9.711 | 24,891 | -0.10(-1.01%) |
Oct 20, 2004 | 9.691 | 9.923 | 9.678 | 9.811 | 240,616 | -0.30(-2.95%) |
Oct 19, 2004 | 10.23 | 10.25 | 10.11 | 10.11 | 63,510 | -0.93(-8.41%) |
Oct 18, 2004 | 11.06 | 11.06 | 10.90 | 11.04 | 38,920 | -0.07(-0.66%) |
Oct 15, 2004 | 11.08 | 11.11 | 10.99 | 11.11 | 39,675 | -0.06(-0.53%) |
Oct 14, 2004 | 11.19 | 11.28 | 11.14 | 11.17 | 107,711 | +0.03(+0.30%) |
Oct 13, 2004 | 11.17 | 11.24 | 11.10 | 11.14 | 36,808 | -0.08(-0.71%) |
Oct 12, 2004 | 11.26 | 11.27 | 11.16 | 11.22 | 13,426 | -0.37(-3.20%) |
Oct 11, 2004 | 11.52 | 11.63 | 11.52 | 11.59 | 6,486 | +0.23(+2.04%) |
Oct 08, 2004 | 11.41 | 11.45 | 11.27 | 11.36 | 15,990 | -0.05(-0.46%) |
Oct 07, 2004 | 11.41 | 11.45 | 11.37 | 11.41 | 14,934 | +0.00(+0.00%) |
Oct 06, 2004 | 11.32 | 11.41 | 11.28 | 11.41 | 30,774 | +0.09(+0.76%) |
Oct 05, 2004 | 11.38 | 11.38 | 11.26 | 11.32 | 20,818 | +0.05(+0.41%) |
Oct 04, 2004 | 11.29 | 11.30 | 11.18 | 11.28 | 24,589 | +0.21(+1.86%) |