Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.73 | 10.80 | 10.50 | 10.57 | 717,000 | -0.18(-1.67%) |
Dec 30, 2004 | 10.86 | 10.86 | 10.67 | 10.75 | 341,200 | -0.10(-0.92%) |
Dec 29, 2004 | 10.84 | 10.91 | 10.53 | 10.85 | 589,100 | -0.02(-0.18%) |
Dec 28, 2004 | 10.69 | 10.92 | 10.68 | 10.87 | 509,300 | +0.12(+1.12%) |
Dec 27, 2004 | 10.81 | 11.00 | 10.57 | 10.75 | 532,900 | -0.18(-1.65%) |
Dec 23, 2004 | 10.90 | 11.10 | 10.75 | 10.93 | 405,600 | +0.05(+0.46%) |
Dec 22, 2004 | 10.98 | 11.04 | 10.80 | 10.88 | 443,300 | -0.08(-0.73%) |
Dec 21, 2004 | 10.87 | 11.04 | 10.75 | 10.96 | 604,000 | +0.05(+0.46%) |
Dec 20, 2004 | 11.28 | 11.28 | 10.62 | 10.91 | 1,068,000 | -0.36(-3.19%) |
Dec 17, 2004 | 11.31 | 11.33 | 11.03 | 11.27 | 643,900 | -0.11(-0.97%) |
Dec 16, 2004 | 11.51 | 11.51 | 11.25 | 11.38 | 486,600 | -0.08(-0.70%) |
Dec 15, 2004 | 11.49 | 11.50 | 11.11 | 11.46 | 728,300 | -0.01(-0.09%) |
Dec 14, 2004 | 11.25 | 11.50 | 11.19 | 11.47 | 690,200 | +0.20(+1.77%) |
Dec 13, 2004 | 10.95 | 11.27 | 10.88 | 11.27 | 334,500 | +0.39(+3.58%) |
Dec 10, 2004 | 10.92 | 11.05 | 10.71 | 10.88 | 388,800 | +0.01(+0.09%) |
Dec 09, 2004 | 10.82 | 10.97 | 10.65 | 10.87 | 473,000 | -0.06(-0.55%) |
Dec 08, 2004 | 10.57 | 11.05 | 10.49 | 10.93 | 467,200 | +0.41(+3.90%) |
Dec 07, 2004 | 11.26 | 11.30 | 10.51 | 10.52 | 506,500 | -0.70(-6.24%) |
Dec 06, 2004 | 11.17 | 11.38 | 10.91 | 11.22 | 432,600 | +0.08(+0.72%) |
Dec 03, 2004 | 11.12 | 11.25 | 10.75 | 11.14 | 402,100 | +0.07(+0.63%) |
Dec 02, 2004 | 10.77 | 11.14 | 10.45 | 11.07 | 690,700 | +0.36(+3.36%) |
Dec 01, 2004 | 10.61 | 10.80 | 10.50 | 10.71 | 924,300 | +0.09(+0.85%) |
Nov 30, 2004 | 10.46 | 10.71 | 10.33 | 10.62 | 682,600 | +0.20(+1.92%) |
Nov 29, 2004 | 10.76 | 10.81 | 10.39 | 10.42 | 721,200 | -0.22(-2.07%) |
Nov 26, 2004 | 10.79 | 10.93 | 10.64 | 10.64 | 172,100 | -0.23(-2.12%) |
Nov 24, 2004 | 10.80 | 11.08 | 10.74 | 10.87 | 442,700 | +0.02(+0.18%) |
Nov 23, 2004 | 10.95 | 10.99 | 10.42 | 10.85 | 398,000 | -0.01(-0.09%) |
Nov 22, 2004 | 10.29 | 10.90 | 10.15 | 10.86 | 555,100 | +0.37(+3.53%) |
Nov 19, 2004 | 10.77 | 10.96 | 10.49 | 10.49 | 417,700 | -0.29(-2.69%) |
Nov 18, 2004 | 10.57 | 10.96 | 10.30 | 10.78 | 541,600 | +0.13(+1.22%) |
Nov 17, 2004 | 11.01 | 11.37 | 10.56 | 10.65 | 927,100 | -0.52(-4.66%) |
Nov 16, 2004 | 11.50 | 11.69 | 10.84 | 11.17 | 769,300 | -0.52(-4.45%) |
Nov 15, 2004 | 11.66 | 11.74 | 11.50 | 11.69 | 399,100 | -0.05(-0.43%) |
Nov 12, 2004 | 11.99 | 12.05 | 11.50 | 11.74 | 655,200 | -0.17(-1.43%) |
Nov 11, 2004 | 11.51 | 12.00 | 11.30 | 11.91 | 523,100 | +0.43(+3.75%) |
Nov 10, 2004 | 11.70 | 11.73 | 11.27 | 11.48 | 371,800 | +0.02(+0.17%) |
Nov 09, 2004 | 11.23 | 11.53 | 11.06 | 11.46 | 376,100 | +0.28(+2.50%) |
Nov 08, 2004 | 11.14 | 11.20 | 10.96 | 11.18 | 524,800 | -0.13(-1.15%) |
Nov 05, 2004 | 10.84 | 11.40 | 10.81 | 11.31 | 455,200 | +0.31(+2.82%) |
Nov 04, 2004 | 11.43 | 11.50 | 10.82 | 11.00 | 936,700 | -0.42(-3.68%) |
Nov 03, 2004 | 11.16 | 11.60 | 11.04 | 11.42 | 502,200 | +0.58(+5.35%) |
Nov 02, 2004 | 11.55 | 11.64 | 10.83 | 10.84 | 820,300 | -0.63(-5.49%) |
Nov 01, 2004 | 10.84 | 11.50 | 10.64 | 11.47 | 1,023,100 | +0.59(+5.42%) |
Oct 29, 2004 | 10.70 | 10.95 | 10.56 | 10.88 | 447,000 | +0.13(+1.21%) |
Oct 28, 2004 | 10.49 | 10.87 | 10.47 | 10.75 | 485,300 | +0.30(+2.87%) |
Oct 27, 2004 | 10.26 | 10.60 | 10.14 | 10.45 | 760,700 | +0.36(+3.57%) |
Oct 26, 2004 | 10.17 | 10.33 | 9.910 | 10.09 | 810,600 | -0.14(-1.37%) |
Oct 25, 2004 | 9.850 | 10.36 | 9.790 | 10.23 | 458,300 | +0.22(+2.20%) |
Oct 22, 2004 | 10.56 | 10.62 | 10.01 | 10.01 | 417,000 | -0.39(-3.75%) |
Oct 21, 2004 | 10.44 | 10.54 | 10.15 | 10.40 | 554,500 | -0.07(-0.67%) |
Oct 20, 2004 | 10.21 | 10.50 | 10.08 | 10.47 | 412,500 | +0.23(+2.25%) |
Oct 19, 2004 | 10.49 | 10.57 | 10.22 | 10.24 | 534,400 | -0.21(-2.01%) |
Oct 18, 2004 | 10.48 | 10.56 | 10.19 | 10.45 | 500,400 | +0.13(+1.26%) |
Oct 15, 2004 | 10.37 | 10.51 | 10.10 | 10.32 | 872,400 | +0.14(+1.38%) |
Oct 14, 2004 | 10.05 | 10.28 | 9.990 | 10.18 | 571,200 | +0.09(+0.89%) |
Oct 13, 2004 | 10.58 | 10.62 | 10.06 | 10.09 | 727,300 | -0.48(-4.54%) |
Oct 12, 2004 | 10.81 | 10.94 | 10.53 | 10.57 | 484,100 | -0.47(-4.26%) |
Oct 11, 2004 | 10.72 | 11.05 | 10.72 | 11.04 | 256,000 | +0.29(+2.70%) |
Oct 08, 2004 | 11.04 | 11.15 | 10.70 | 10.75 | 468,600 | -0.30(-2.71%) |
Oct 07, 2004 | 11.57 | 11.57 | 10.97 | 11.05 | 803,500 | -0.56(-4.82%) |
Oct 06, 2004 | 11.09 | 11.73 | 10.77 | 11.61 | 1,151,700 | +0.49(+4.41%) |
Oct 05, 2004 | 10.86 | 11.12 | 10.80 | 11.12 | 1,045,200 | +0.22(+2.02%) |
Oct 04, 2004 | 10.50 | 10.91 | 10.35 | 10.90 | 767,900 | +0.31(+2.93%) |