Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.05 | 11.10 | 11.01 | 11.03 | 1,373,275 | -0.02(-0.18%) |
Dec 30, 2004 | 11.01 | 11.08 | 10.99 | 11.05 | 2,091,536 | +0.06(+0.56%) |
Dec 29, 2004 | 10.99 | 11.05 | 10.98 | 10.99 | 1,938,349 | +0.01(+0.06%) |
Dec 28, 2004 | 10.86 | 11.01 | 10.85 | 10.98 | 3,366,289 | +0.09(+0.81%) |
Dec 27, 2004 | 10.99 | 11.05 | 10.89 | 10.89 | 2,351,190 | -0.08(-0.73%) |
Dec 23, 2004 | 11.01 | 11.06 | 10.97 | 10.97 | 2,507,873 | -0.01(-0.07%) |
Dec 22, 2004 | 11.10 | 11.15 | 10.98 | 10.98 | 4,123,323 | -0.10(-0.91%) |
Dec 21, 2004 | 11.03 | 11.09 | 10.97 | 11.08 | 3,586,852 | +0.12(+1.13%) |
Dec 20, 2004 | 11.05 | 11.07 | 10.86 | 10.96 | 3,327,516 | -0.07(-0.64%) |
Dec 17, 2004 | 10.97 | 11.13 | 10.97 | 11.03 | 5,554,123 | +0.01(+0.10%) |
Dec 16, 2004 | 10.96 | 11.09 | 10.94 | 11.02 | 3,843,646 | +0.04(+0.33%) |
Dec 15, 2004 | 10.85 | 11.01 | 10.83 | 10.98 | 3,159,392 | +0.09(+0.87%) |
Dec 14, 2004 | 10.88 | 10.98 | 10.87 | 10.89 | 3,578,271 | -0.03(-0.32%) |
Dec 13, 2004 | 10.85 | 10.96 | 10.75 | 10.92 | 2,632,774 | +0.17(+1.61%) |
Dec 10, 2004 | 10.80 | 10.87 | 10.75 | 10.75 | 2,910,226 | -0.06(-0.51%) |
Dec 09, 2004 | 10.73 | 10.84 | 10.62 | 10.80 | 5,374,240 | +0.01(+0.09%) |
Dec 08, 2004 | 10.78 | 10.91 | 10.74 | 10.79 | 3,176,236 | +0.06(+0.53%) |
Dec 07, 2004 | 10.85 | 10.95 | 10.74 | 10.74 | 4,792,322 | -0.11(-1.01%) |
Dec 06, 2004 | 10.70 | 10.99 | 10.65 | 10.85 | 7,005,899 | +0.14(+1.31%) |
Dec 03, 2004 | 10.70 | 10.79 | 10.63 | 10.71 | 3,906,574 | +0.08(+0.74%) |
Dec 02, 2004 | 10.67 | 10.69 | 10.58 | 10.63 | 2,773,565 | -0.06(-0.57%) |
Dec 01, 2004 | 10.48 | 10.69 | 10.43 | 10.69 | 3,770,549 | +0.18(+1.69%) |
Nov 30, 2004 | 10.54 | 10.63 | 10.48 | 10.51 | 3,274,441 | -0.07(-0.64%) |
Nov 29, 2004 | 10.62 | 10.67 | 10.42 | 10.58 | 4,245,364 | -0.02(-0.19%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.55 | 10.60 | 1,709,841 | -0.05(-0.43%) |
Nov 24, 2004 | 10.66 | 10.76 | 10.56 | 10.65 | 3,698,087 | -0.06(-0.54%) |
Nov 23, 2004 | 10.75 | 10.80 | 10.62 | 10.70 | 4,005,732 | -0.02(-0.16%) |
Nov 22, 2004 | 10.59 | 10.74 | 10.54 | 10.72 | 3,465,129 | +0.13(+1.22%) |
Nov 19, 2004 | 10.71 | 10.73 | 10.58 | 10.59 | 2,996,671 | -0.11(-1.03%) |
Nov 18, 2004 | 10.59 | 10.71 | 10.56 | 10.70 | 3,134,920 | +0.09(+0.81%) |
Nov 17, 2004 | 10.73 | 10.85 | 10.56 | 10.62 | 3,455,277 | -0.09(-0.84%) |
Nov 16, 2004 | 10.70 | 10.76 | 10.65 | 10.71 | 2,399,180 | +0.00(+0.01%) |
Nov 15, 2004 | 10.78 | 10.80 | 10.64 | 10.70 | 2,728,754 | -0.09(-0.84%) |
Nov 12, 2004 | 10.64 | 10.80 | 10.59 | 10.80 | 2,922,938 | +0.08(+0.76%) |
Nov 11, 2004 | 10.62 | 10.75 | 10.56 | 10.71 | 2,788,185 | +0.10(+0.92%) |
Nov 10, 2004 | 10.63 | 10.70 | 10.58 | 10.62 | 2,246,311 | +0.04(+0.42%) |
Nov 09, 2004 | 10.60 | 10.65 | 10.49 | 10.57 | 3,990,477 | -0.11(-1.06%) |
Nov 08, 2004 | 10.61 | 10.72 | 10.56 | 10.69 | 2,902,598 | +0.08(+0.73%) |
Nov 05, 2004 | 10.74 | 10.78 | 10.55 | 10.61 | 5,469,585 | -0.10(-0.97%) |
Nov 04, 2004 | 10.43 | 10.76 | 10.41 | 10.71 | 5,810,599 | +0.27(+2.61%) |
Nov 03, 2004 | 10.43 | 10.56 | 10.37 | 10.44 | 7,902,453 | +0.13(+1.27%) |
Nov 02, 2004 | 10.30 | 10.37 | 10.21 | 10.31 | 11,853,840 | +0.20(+1.95%) |
Nov 01, 2004 | 10.10 | 10.23 | 10.05 | 10.11 | 4,986,507 | +0.04(+0.36%) |
Oct 29, 2004 | 10.02 | 10.15 | 10.02 | 10.08 | 3,137,463 | +0.00(+0.05%) |
Oct 28, 2004 | 10.23 | 10.23 | 10.01 | 10.07 | 4,389,016 | -0.11(-1.05%) |
Oct 27, 2004 | 9.971 | 10.24 | 9.971 | 10.18 | 6,961,405 | +0.23(+2.34%) |
Oct 26, 2004 | 9.793 | 9.946 | 9.779 | 9.946 | 3,065,001 | +0.16(+1.61%) |
Oct 25, 2004 | 9.746 | 9.817 | 9.664 | 9.789 | 3,993,019 | +0.02(+0.16%) |
Oct 22, 2004 | 9.852 | 9.880 | 9.754 | 9.773 | 4,213,582 | -0.08(-0.78%) |
Oct 21, 2004 | 9.757 | 9.872 | 9.672 | 9.850 | 3,681,879 | +0.09(+0.92%) |
Oct 20, 2004 | 9.742 | 9.803 | 9.631 | 9.760 | 3,218,823 | +0.00(+0.05%) |
Oct 19, 2004 | 9.921 | 9.976 | 9.754 | 9.756 | 3,521,700 | -0.16(-1.65%) |
Oct 18, 2004 | 9.863 | 9.976 | 9.776 | 9.919 | 3,296,052 | +0.02(+0.17%) |
Oct 15, 2004 | 9.833 | 9.951 | 9.804 | 9.902 | 3,249,651 | +0.13(+1.35%) |
Oct 14, 2004 | 9.836 | 9.864 | 9.749 | 9.770 | 3,187,042 | -0.09(-0.94%) |
Oct 13, 2004 | 9.970 | 10.02 | 9.784 | 9.863 | 2,988,090 | -0.06(-0.60%) |
Oct 12, 2004 | 9.885 | 9.952 | 9.793 | 9.922 | 2,845,391 | +0.02(+0.19%) |
Oct 11, 2004 | 9.893 | 10.000 | 9.889 | 9.904 | 1,895,127 | +0.00(+0.02%) |
Oct 08, 2004 | 9.894 | 9.970 | 9.814 | 9.902 | 3,356,755 | -0.03(-0.27%) |
Oct 07, 2004 | 9.990 | 10.05 | 9.929 | 9.929 | 1,986,339 | -0.10(-1.00%) |
Oct 06, 2004 | 9.911 | 10.04 | 9.861 | 10.03 | 3,476,889 | +0.14(+1.45%) |
Oct 05, 2004 | 10.01 | 10.04 | 9.860 | 9.886 | 4,291,129 | -0.16(-1.57%) |
Oct 04, 2004 | 10.07 | 10.12 | 9.996 | 10.04 | 4,366,133 | -0.01(-0.09%) |