Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.95 | 11.05 | 10.86 | 10.98 | 2,850,840 | +0.08(+0.71%) |
Dec 30, 2004 | 10.91 | 11.00 | 10.85 | 10.90 | 2,171,975 | -0.05(-0.42%) |
Dec 29, 2004 | 10.91 | 10.95 | 10.80 | 10.95 | 2,349,878 | +0.07(+0.63%) |
Dec 28, 2004 | 10.69 | 10.88 | 10.64 | 10.88 | 3,471,544 | +0.23(+2.19%) |
Dec 27, 2004 | 10.78 | 10.84 | 10.52 | 10.64 | 2,667,561 | -0.12(-1.11%) |
Dec 23, 2004 | 10.67 | 10.79 | 10.61 | 10.77 | 2,658,764 | +0.07(+0.68%) |
Dec 22, 2004 | 10.51 | 10.70 | 10.51 | 10.69 | 4,527,719 | +0.05(+0.47%) |
Dec 21, 2004 | 10.47 | 10.67 | 10.36 | 10.64 | 4,330,267 | +0.20(+1.87%) |
Dec 20, 2004 | 10.53 | 10.70 | 10.40 | 10.45 | 6,565,779 | -0.02(-0.20%) |
Dec 17, 2004 | 10.59 | 10.63 | 10.42 | 10.47 | 10,531,933 | -0.21(-1.93%) |
Dec 16, 2004 | 10.77 | 10.80 | 10.52 | 10.67 | 7,563,305 | -0.22(-2.00%) |
Dec 15, 2004 | 10.70 | 10.89 | 10.64 | 10.89 | 4,500,349 | +0.21(+1.99%) |
Dec 14, 2004 | 10.78 | 10.80 | 10.61 | 10.68 | 5,897,178 | -0.07(-0.68%) |
Dec 13, 2004 | 10.63 | 10.77 | 10.59 | 10.75 | 5,161,131 | +0.17(+1.60%) |
Dec 10, 2004 | 10.61 | 10.62 | 10.48 | 10.58 | 4,996,424 | -0.02(-0.21%) |
Dec 09, 2004 | 10.56 | 10.66 | 10.49 | 10.61 | 5,031,125 | +0.02(+0.18%) |
Dec 08, 2004 | 10.46 | 10.70 | 10.46 | 10.59 | 5,427,007 | +0.11(+1.04%) |
Dec 07, 2004 | 10.59 | 10.68 | 10.44 | 10.48 | 7,404,952 | -0.12(-1.11%) |
Dec 06, 2004 | 10.63 | 10.71 | 10.54 | 10.59 | 3,931,941 | -0.13(-1.23%) |
Dec 03, 2004 | 10.73 | 10.83 | 10.60 | 10.73 | 5,997,859 | -0.04(-0.38%) |
Dec 02, 2004 | 10.82 | 11.11 | 10.70 | 10.77 | 7,173,287 | -0.06(-0.52%) |
Dec 01, 2004 | 10.69 | 10.95 | 10.66 | 10.82 | 4,140,145 | +0.17(+1.60%) |
Nov 30, 2004 | 10.73 | 10.88 | 10.65 | 10.65 | 5,151,356 | -0.06(-0.59%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.59 | 10.72 | 4,478,356 | -0.12(-1.11%) |
Nov 26, 2004 | 10.90 | 10.91 | 10.83 | 10.84 | 1,039,557 | -0.02(-0.15%) |
Nov 24, 2004 | 10.88 | 10.89 | 10.66 | 10.85 | 3,626,476 | +0.06(+0.52%) |
Nov 23, 2004 | 10.86 | 10.87 | 10.66 | 10.80 | 4,812,656 | +0.05(+0.46%) |
Nov 22, 2004 | 10.61 | 10.77 | 10.54 | 10.75 | 4,432,903 | +0.17(+1.59%) |
Nov 19, 2004 | 10.61 | 10.73 | 10.48 | 10.58 | 5,450,955 | -0.11(-1.00%) |
Nov 18, 2004 | 10.56 | 10.73 | 10.53 | 10.69 | 4,251,579 | +0.10(+0.95%) |
Nov 17, 2004 | 10.52 | 10.67 | 10.51 | 10.59 | 4,722,728 | +0.14(+1.32%) |
Nov 16, 2004 | 10.68 | 10.68 | 10.35 | 10.45 | 8,006,595 | -0.26(-2.41%) |
Nov 15, 2004 | 10.77 | 10.80 | 10.62 | 10.71 | 5,925,037 | -0.05(-0.44%) |
Nov 12, 2004 | 10.61 | 10.76 | 10.54 | 10.75 | 5,436,293 | +0.18(+1.69%) |
Nov 11, 2004 | 10.50 | 10.58 | 10.39 | 10.57 | 4,061,946 | +0.14(+1.35%) |
Nov 10, 2004 | 10.39 | 10.50 | 10.35 | 10.43 | 5,402,570 | +0.07(+0.66%) |
Nov 09, 2004 | 10.38 | 10.46 | 10.26 | 10.37 | 5,541,862 | +0.01(+0.07%) |
Nov 08, 2004 | 10.34 | 10.46 | 10.24 | 10.36 | 8,425,937 | +0.05(+0.50%) |
Nov 05, 2004 | 10.01 | 10.31 | 9.872 | 10.31 | 9,898,521 | +0.23(+2.25%) |
Nov 04, 2004 | 9.753 | 10.17 | 9.719 | 10.08 | 8,778,810 | +0.37(+3.76%) |
Nov 03, 2004 | 9.578 | 9.715 | 9.473 | 9.715 | 6,737,328 | +0.24(+2.50%) |
Nov 02, 2004 | 9.617 | 9.908 | 9.390 | 9.477 | 13,917,947 | -0.11(-1.17%) |
Nov 01, 2004 | 9.438 | 9.672 | 9.404 | 9.589 | 6,619,541 | +0.14(+1.43%) |
Oct 29, 2004 | 9.341 | 9.525 | 9.325 | 9.454 | 5,091,729 | +0.06(+0.61%) |
Oct 28, 2004 | 9.333 | 9.434 | 9.275 | 9.397 | 4,783,821 | +0.04(+0.44%) |
Oct 27, 2004 | 9.091 | 9.428 | 9.056 | 9.356 | 6,483,670 | +0.22(+2.37%) |
Oct 26, 2004 | 8.872 | 9.200 | 8.870 | 9.139 | 7,350,701 | +0.24(+2.67%) |
Oct 25, 2004 | 8.799 | 8.967 | 8.743 | 8.902 | 4,706,599 | +0.06(+0.66%) |
Oct 22, 2004 | 9.064 | 9.078 | 8.789 | 8.843 | 7,518,340 | -0.16(-1.74%) |
Oct 21, 2004 | 9.003 | 9.072 | 8.457 | 9.000 | 26,698,100 | -0.40(-4.29%) |
Oct 20, 2004 | 9.494 | 9.657 | 9.382 | 9.404 | 8,675,685 | -0.03(-0.27%) |
Oct 19, 2004 | 9.431 | 9.565 | 9.361 | 9.430 | 6,121,023 | -0.00(-0.01%) |
Oct 18, 2004 | 9.446 | 9.466 | 9.275 | 9.431 | 5,719,276 | +0.03(+0.29%) |
Oct 15, 2004 | 9.206 | 9.460 | 9.164 | 9.404 | 7,630,262 | +0.24(+2.67%) |
Oct 14, 2004 | 9.271 | 9.306 | 8.966 | 9.160 | 7,965,540 | -0.14(-1.47%) |
Oct 13, 2004 | 9.533 | 9.576 | 9.254 | 9.296 | 6,880,530 | -0.19(-1.96%) |
Oct 12, 2004 | 9.528 | 9.531 | 9.366 | 9.481 | 3,850,809 | -0.05(-0.52%) |
Oct 11, 2004 | 9.424 | 9.559 | 9.331 | 9.531 | 3,134,311 | +0.20(+2.13%) |
Oct 08, 2004 | 9.533 | 9.547 | 9.316 | 9.331 | 5,030,147 | -0.19(-1.99%) |
Oct 07, 2004 | 9.726 | 9.752 | 9.498 | 9.521 | 5,214,892 | -0.16(-1.63%) |
Oct 06, 2004 | 9.739 | 9.739 | 9.574 | 9.679 | 3,599,106 | +0.04(+0.38%) |
Oct 05, 2004 | 9.600 | 9.738 | 9.580 | 9.642 | 4,465,649 | -0.01(-0.10%) |
Oct 04, 2004 | 9.700 | 9.806 | 9.584 | 9.652 | 5,707,057 | +0.02(+0.24%) |