Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.38 | 10.48 | 10.38 | 10.39 | 429,375 | -0.04(-0.35%) |
Dec 30, 2004 | 10.33 | 10.49 | 10.33 | 10.42 | 404,062 | +0.10(+0.93%) |
Dec 29, 2004 | 10.36 | 10.36 | 10.28 | 10.33 | 407,343 | -0.03(-0.29%) |
Dec 28, 2004 | 10.31 | 10.39 | 10.25 | 10.36 | 543,750 | +0.05(+0.45%) |
Dec 27, 2004 | 10.34 | 10.40 | 10.30 | 10.31 | 447,656 | -0.01(-0.06%) |
Dec 23, 2004 | 10.45 | 10.46 | 10.31 | 10.31 | 517,031 | -0.12(-1.17%) |
Dec 22, 2004 | 10.39 | 10.50 | 10.39 | 10.44 | 785,625 | +0.06(+0.60%) |
Dec 21, 2004 | 10.32 | 10.38 | 10.31 | 10.37 | 491,250 | +0.08(+0.81%) |
Dec 20, 2004 | 10.38 | 10.44 | 10.28 | 10.29 | 445,781 | -0.04(-0.35%) |
Dec 17, 2004 | 10.42 | 10.49 | 10.31 | 10.33 | 1,556,250 | -0.20(-1.88%) |
Dec 16, 2004 | 10.51 | 10.55 | 10.47 | 10.53 | 460,312 | +0.03(+0.28%) |
Dec 15, 2004 | 10.58 | 10.58 | 10.45 | 10.50 | 622,500 | -0.06(-0.59%) |
Dec 14, 2004 | 10.65 | 10.69 | 10.52 | 10.56 | 909,843 | -0.08(-0.72%) |
Dec 13, 2004 | 10.46 | 10.63 | 10.46 | 10.63 | 1,011,093 | +0.20(+1.88%) |
Dec 10, 2004 | 10.39 | 10.47 | 10.24 | 10.44 | 633,281 | +0.06(+0.58%) |
Dec 09, 2004 | 10.30 | 10.41 | 10.24 | 10.38 | 704,062 | +0.05(+0.48%) |
Dec 08, 2004 | 10.28 | 10.37 | 10.28 | 10.33 | 482,812 | +0.05(+0.46%) |
Dec 07, 2004 | 10.37 | 10.43 | 10.28 | 10.28 | 1,027,031 | -0.10(-0.92%) |
Dec 06, 2004 | 10.29 | 10.40 | 10.28 | 10.38 | 876,562 | +0.10(+0.98%) |
Dec 03, 2004 | 10.14 | 10.32 | 10.14 | 10.28 | 819,375 | +0.11(+1.09%) |
Dec 02, 2004 | 10.24 | 10.29 | 10.12 | 10.17 | 925,312 | -0.14(-1.32%) |
Dec 01, 2004 | 10.24 | 10.33 | 10.21 | 10.30 | 718,125 | +0.06(+0.58%) |
Nov 30, 2004 | 10.23 | 10.30 | 10.21 | 10.24 | 943,125 | +0.00(+0.04%) |
Nov 29, 2004 | 10.13 | 10.24 | 10.08 | 10.24 | 1,106,250 | +0.13(+1.33%) |
Nov 26, 2004 | 10.19 | 10.20 | 10.11 | 10.11 | 206,250 | -0.06(-0.61%) |
Nov 24, 2004 | 10.20 | 10.20 | 10.06 | 10.17 | 359,062 | +0.00(+0.00%) |
Nov 23, 2004 | 10.24 | 10.24 | 10.11 | 10.17 | 594,375 | -0.06(-0.60%) |
Nov 22, 2004 | 10.14 | 10.23 | 10.05 | 10.23 | 462,656 | +0.14(+1.37%) |
Nov 19, 2004 | 10.19 | 10.20 | 10.05 | 10.09 | 613,593 | -0.06(-0.63%) |
Nov 18, 2004 | 10.24 | 10.24 | 10.15 | 10.15 | 631,406 | -0.09(-0.83%) |
Nov 17, 2004 | 10.18 | 10.25 | 10.18 | 10.24 | 937,500 | +0.05(+0.48%) |
Nov 16, 2004 | 10.24 | 10.24 | 10.15 | 10.19 | 535,312 | -0.03(-0.27%) |
Nov 15, 2004 | 10.13 | 10.22 | 10.08 | 10.22 | 703,593 | +0.05(+0.53%) |
Nov 12, 2004 | 10.05 | 10.17 | 9.997 | 10.17 | 683,437 | +0.09(+0.91%) |
Nov 11, 2004 | 9.993 | 10.08 | 9.958 | 10.07 | 615,000 | +0.10(+1.01%) |
Nov 10, 2004 | 9.995 | 10.04 | 9.963 | 9.973 | 512,812 | -0.01(-0.09%) |
Nov 09, 2004 | 9.995 | 10.03 | 9.943 | 9.982 | 791,718 | -0.01(-0.09%) |
Nov 08, 2004 | 10.03 | 10.04 | 9.952 | 9.990 | 618,750 | -0.01(-0.11%) |
Nov 05, 2004 | 10.03 | 10.05 | 9.971 | 10.00 | 1,014,375 | -0.03(-0.26%) |
Nov 04, 2004 | 9.920 | 10.04 | 9.879 | 10.03 | 1,301,250 | +0.15(+1.47%) |
Nov 03, 2004 | 9.783 | 9.903 | 9.771 | 9.882 | 1,369,687 | +0.14(+1.45%) |
Nov 02, 2004 | 9.664 | 9.786 | 9.662 | 9.741 | 1,210,312 | +0.11(+1.13%) |
Nov 01, 2004 | 9.579 | 9.679 | 9.579 | 9.632 | 1,029,375 | +0.05(+0.56%) |
Oct 29, 2004 | 9.568 | 9.600 | 9.540 | 9.579 | 913,125 | +0.03(+0.29%) |
Oct 28, 2004 | 9.485 | 9.551 | 9.478 | 9.551 | 787,968 | +0.07(+0.72%) |
Oct 27, 2004 | 9.600 | 9.621 | 9.468 | 9.483 | 1,327,500 | -0.12(-1.22%) |
Oct 26, 2004 | 9.408 | 9.611 | 9.375 | 9.600 | 3,395,625 | +0.17(+1.79%) |
Oct 25, 2004 | 9.280 | 9.434 | 9.131 | 9.431 | 1,057,031 | +0.15(+1.63%) |
Oct 22, 2004 | 9.380 | 9.387 | 9.261 | 9.280 | 581,250 | -0.09(-0.91%) |
Oct 21, 2004 | 9.429 | 9.431 | 9.237 | 9.365 | 1,228,125 | -0.02(-0.23%) |
Oct 20, 2004 | 9.344 | 9.434 | 9.261 | 9.387 | 1,728,281 | +0.04(+0.48%) |
Oct 19, 2004 | 9.504 | 9.523 | 9.325 | 9.342 | 1,156,406 | -0.16(-1.71%) |
Oct 18, 2004 | 9.504 | 9.551 | 9.459 | 9.504 | 1,124,062 | -0.03(-0.34%) |
Oct 15, 2004 | 9.579 | 9.611 | 9.498 | 9.536 | 752,343 | +0.01(+0.09%) |
Oct 14, 2004 | 9.579 | 9.579 | 9.483 | 9.527 | 532,968 | -0.02(-0.18%) |
Oct 13, 2004 | 9.611 | 9.647 | 9.542 | 9.545 | 890,625 | -0.06(-0.58%) |
Oct 12, 2004 | 9.664 | 9.664 | 9.562 | 9.600 | 675,000 | -0.05(-0.55%) |
Oct 11, 2004 | 9.681 | 9.685 | 9.641 | 9.653 | 466,406 | -0.03(-0.29%) |
Oct 08, 2004 | 9.643 | 9.707 | 9.626 | 9.681 | 880,312 | +0.06(+0.62%) |
Oct 07, 2004 | 9.711 | 9.724 | 9.611 | 9.621 | 715,781 | -0.11(-1.10%) |
Oct 06, 2004 | 9.777 | 9.813 | 9.685 | 9.728 | 506,250 | -0.01(-0.11%) |
Oct 05, 2004 | 9.813 | 9.865 | 9.726 | 9.739 | 684,843 | -0.03(-0.28%) |
Oct 04, 2004 | 9.858 | 9.897 | 9.743 | 9.766 | 1,523,906 | -0.11(-1.14%) |