Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.35 | 12.49 | 12.35 | 12.41 | 5,664,871 | +0.01(+0.12%) |
Dec 30, 2004 | 12.33 | 12.46 | 12.29 | 12.39 | 4,980,274 | +0.06(+0.49%) |
Dec 29, 2004 | 12.28 | 12.37 | 12.28 | 12.33 | 3,329,216 | +0.00(+0.02%) |
Dec 28, 2004 | 12.27 | 12.35 | 12.23 | 12.33 | 3,099,933 | +0.11(+0.89%) |
Dec 27, 2004 | 12.34 | 12.41 | 12.21 | 12.22 | 5,361,328 | -0.10(-0.84%) |
Dec 23, 2004 | 12.25 | 12.38 | 12.21 | 12.32 | 7,655,246 | +0.10(+0.85%) |
Dec 22, 2004 | 12.19 | 12.27 | 12.10 | 12.22 | 10,899,905 | +0.11(+0.87%) |
Dec 21, 2004 | 12.22 | 12.28 | 12.00 | 12.12 | 26,025,020 | +0.63(+5.49%) |
Dec 20, 2004 | 11.52 | 11.57 | 11.45 | 11.48 | 5,239,369 | -0.03(-0.29%) |
Dec 17, 2004 | 11.34 | 11.54 | 11.34 | 11.52 | 6,309,358 | +0.06(+0.50%) |
Dec 16, 2004 | 11.61 | 11.61 | 11.40 | 11.46 | 7,179,334 | -0.18(-1.52%) |
Dec 15, 2004 | 11.60 | 11.71 | 11.58 | 11.64 | 5,240,453 | -0.01(-0.05%) |
Dec 14, 2004 | 11.49 | 11.70 | 11.43 | 11.64 | 6,690,413 | +0.19(+1.63%) |
Dec 13, 2004 | 11.34 | 11.48 | 11.28 | 11.46 | 6,149,998 | +0.12(+1.04%) |
Dec 10, 2004 | 11.77 | 11.77 | 11.31 | 11.34 | 6,323,993 | -0.15(-1.27%) |
Dec 09, 2004 | 11.41 | 11.50 | 11.37 | 11.48 | 8,170,186 | -0.15(-1.25%) |
Dec 08, 2004 | 11.62 | 11.69 | 11.60 | 11.63 | 3,342,767 | -0.01(-0.05%) |
Dec 07, 2004 | 11.67 | 11.69 | 11.59 | 11.64 | 3,942,807 | -0.05(-0.44%) |
Dec 06, 2004 | 11.67 | 11.71 | 11.60 | 11.69 | 4,624,153 | -0.08(-0.72%) |
Dec 03, 2004 | 11.81 | 11.85 | 11.72 | 11.77 | 5,342,357 | -0.08(-0.68%) |
Dec 02, 2004 | 11.96 | 11.96 | 11.80 | 11.85 | 4,447,989 | -0.10(-0.86%) |
Dec 01, 2004 | 11.71 | 11.96 | 11.65 | 11.96 | 5,956,490 | +0.25(+2.16%) |
Nov 30, 2004 | 11.63 | 11.74 | 11.62 | 11.70 | 4,152,577 | +0.05(+0.44%) |
Nov 29, 2004 | 11.73 | 11.74 | 11.60 | 11.65 | 3,508,090 | -0.05(-0.39%) |
Nov 26, 2004 | 11.68 | 11.74 | 11.65 | 11.70 | 1,706,887 | -0.02(-0.16%) |
Nov 24, 2004 | 11.66 | 11.76 | 11.66 | 11.72 | 4,632,825 | -0.01(-0.08%) |
Nov 23, 2004 | 11.71 | 11.76 | 11.63 | 11.73 | 5,534,240 | +0.02(+0.17%) |
Nov 22, 2004 | 11.56 | 11.77 | 11.55 | 11.71 | 5,755,934 | +0.06(+0.54%) |
Nov 19, 2004 | 11.68 | 11.72 | 11.62 | 11.64 | 3,402,392 | -0.04(-0.30%) |
Nov 18, 2004 | 11.71 | 11.73 | 11.65 | 11.68 | 5,383,552 | -0.02(-0.14%) |
Nov 17, 2004 | 11.79 | 11.86 | 11.69 | 11.69 | 5,652,947 | -0.11(-0.95%) |
Nov 16, 2004 | 11.85 | 11.90 | 11.80 | 11.81 | 4,309,227 | -0.09(-0.73%) |
Nov 15, 2004 | 11.91 | 12.00 | 11.87 | 11.89 | 3,975,329 | -0.04(-0.34%) |
Nov 12, 2004 | 11.81 | 11.94 | 11.73 | 11.93 | 3,869,631 | +0.12(+1.00%) |
Nov 11, 2004 | 11.79 | 11.83 | 11.72 | 11.82 | 7,357,124 | +0.02(+0.17%) |
Nov 10, 2004 | 11.99 | 11.99 | 11.80 | 11.80 | 5,522,857 | -0.15(-1.25%) |
Nov 09, 2004 | 11.95 | 12.00 | 11.91 | 11.95 | 4,288,629 | -0.00(-0.02%) |
Nov 08, 2004 | 12.00 | 12.00 | 11.89 | 11.95 | 4,988,946 | -0.04(-0.29%) |
Nov 05, 2004 | 12.05 | 12.05 | 11.92 | 11.98 | 5,953,779 | -0.08(-0.69%) |
Nov 04, 2004 | 11.75 | 12.10 | 11.72 | 12.07 | 12,937,979 | +0.29(+2.49%) |
Nov 03, 2004 | 11.59 | 11.78 | 11.58 | 11.77 | 5,654,573 | +0.18(+1.56%) |
Nov 02, 2004 | 11.59 | 11.64 | 11.54 | 11.59 | 4,467,503 | -0.00(-0.02%) |
Nov 01, 2004 | 11.64 | 11.65 | 11.56 | 11.59 | 5,385,178 | -0.02(-0.21%) |
Oct 29, 2004 | 11.56 | 11.63 | 11.52 | 11.62 | 4,813,325 | +0.06(+0.54%) |
Oct 28, 2004 | 11.57 | 11.60 | 11.50 | 11.55 | 4,919,023 | -0.11(-0.98%) |
Oct 27, 2004 | 11.44 | 11.75 | 11.41 | 11.67 | 7,824,905 | +0.19(+1.66%) |
Oct 26, 2004 | 11.28 | 11.48 | 11.24 | 11.48 | 5,270,266 | +0.18(+1.58%) |
Oct 25, 2004 | 11.26 | 11.32 | 11.20 | 11.30 | 6,294,723 | +0.05(+0.41%) |
Oct 22, 2004 | 11.33 | 11.36 | 11.21 | 11.25 | 7,344,115 | +0.00(+0.00%) |
Oct 21, 2004 | 11.01 | 11.32 | 11.01 | 11.25 | 10,936,764 | +0.06(+0.53%) |
Oct 20, 2004 | 11.19 | 11.23 | 11.14 | 11.19 | 5,379,758 | -0.00(-0.03%) |
Oct 19, 2004 | 11.26 | 11.30 | 11.18 | 11.20 | 5,723,954 | -0.07(-0.61%) |
Oct 18, 2004 | 11.16 | 11.27 | 11.10 | 11.27 | 4,314,105 | +0.11(+0.96%) |
Oct 15, 2004 | 11.13 | 11.22 | 11.10 | 11.16 | 4,181,847 | +0.04(+0.33%) |
Oct 14, 2004 | 11.13 | 11.18 | 11.10 | 11.12 | 4,839,885 | -0.01(-0.07%) |
Oct 13, 2004 | 11.36 | 11.39 | 11.13 | 11.13 | 9,523,662 | -0.22(-1.92%) |
Oct 12, 2004 | 11.41 | 11.41 | 11.33 | 11.35 | 6,895,847 | -0.08(-0.66%) |
Oct 11, 2004 | 11.38 | 11.45 | 11.38 | 11.42 | 3,045,187 | +0.02(+0.18%) |
Oct 08, 2004 | 11.32 | 11.45 | 11.32 | 11.40 | 7,244,921 | +0.09(+0.80%) |
Oct 07, 2004 | 11.24 | 11.35 | 11.22 | 11.31 | 6,215,585 | -0.05(-0.41%) |
Oct 06, 2004 | 11.02 | 11.36 | 11.01 | 11.36 | 11,501,570 | +0.37(+3.39%) |
Oct 05, 2004 | 11.03 | 11.05 | 10.95 | 10.99 | 3,800,250 | -0.07(-0.60%) |
Oct 04, 2004 | 11.03 | 11.11 | 11.00 | 11.05 | 6,154,877 | +0.08(+0.71%) |