Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.75 | 11.83 | 11.64 | 11.72 | 685,897 | -0.09(-0.77%) |
Dec 30, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 607,153 | +0.10(+0.82%) |
Dec 29, 2004 | 11.63 | 11.82 | 11.63 | 11.72 | 1,096,192 | -0.02(-0.20%) |
Dec 28, 2004 | 11.73 | 11.77 | 11.68 | 11.74 | 1,261,968 | +0.08(+0.70%) |
Dec 27, 2004 | 11.57 | 11.71 | 11.57 | 11.66 | 913,838 | -0.05(-0.46%) |
Dec 23, 2004 | 11.55 | 11.81 | 11.55 | 11.71 | 1,759,295 | +0.20(+1.78%) |
Dec 22, 2004 | 11.22 | 11.52 | 11.15 | 11.51 | 1,518,920 | +0.37(+3.29%) |
Dec 21, 2004 | 11.24 | 11.30 | 11.10 | 11.14 | 391,645 | -0.17(-1.50%) |
Dec 20, 2004 | 11.27 | 11.41 | 11.27 | 11.31 | 721,124 | -0.01(-0.09%) |
Dec 17, 2004 | 11.27 | 11.38 | 11.25 | 11.32 | 613,370 | -0.02(-0.20%) |
Dec 16, 2004 | 11.32 | 11.38 | 11.26 | 11.34 | 1,365,577 | -0.03(-0.24%) |
Dec 15, 2004 | 11.40 | 11.41 | 11.29 | 11.37 | 1,342,783 | -0.07(-0.59%) |
Dec 14, 2004 | 11.24 | 11.46 | 11.21 | 11.44 | 526,338 | +0.28(+2.49%) |
Dec 13, 2004 | 11.10 | 11.20 | 11.07 | 11.16 | 615,442 | +0.02(+0.21%) |
Dec 10, 2004 | 11.04 | 11.15 | 11.04 | 11.14 | 343,984 | -0.08(-0.71%) |
Dec 09, 2004 | 11.18 | 11.23 | 11.08 | 11.22 | 420,656 | +0.06(+0.54%) |
Dec 08, 2004 | 11.11 | 11.18 | 10.99 | 11.16 | 1,015,376 | -0.04(-0.36%) |
Dec 07, 2004 | 11.15 | 11.33 | 11.14 | 11.20 | 3,149,739 | -0.23(-2.03%) |
Dec 06, 2004 | 11.49 | 11.51 | 11.38 | 11.43 | 781,218 | -0.09(-0.79%) |
Dec 03, 2004 | 11.41 | 11.55 | 11.41 | 11.52 | 754,279 | +0.13(+1.14%) |
Dec 02, 2004 | 11.30 | 11.42 | 11.27 | 11.39 | 1,479,548 | -0.10(-0.86%) |
Dec 01, 2004 | 11.30 | 11.50 | 11.30 | 11.49 | 586,431 | +0.08(+0.66%) |
Nov 30, 2004 | 11.29 | 11.43 | 11.27 | 11.41 | 1,900,204 | +0.25(+2.25%) |
Nov 29, 2004 | 11.10 | 11.17 | 11.02 | 11.16 | 733,557 | +0.08(+0.73%) |
Nov 26, 2004 | 10.95 | 11.09 | 10.93 | 11.08 | 290,107 | +0.16(+1.50%) |
Nov 24, 2004 | 10.81 | 10.94 | 10.69 | 10.92 | 973,932 | +0.12(+1.14%) |
Nov 23, 2004 | 10.80 | 10.87 | 10.74 | 10.79 | 1,073,398 | +0.05(+0.45%) |
Nov 22, 2004 | 10.72 | 10.79 | 10.52 | 10.74 | 609,225 | -0.07(-0.62%) |
Nov 19, 2004 | 10.82 | 10.95 | 10.79 | 10.81 | 1,017,448 | +0.24(+2.28%) |
Nov 18, 2004 | 10.65 | 10.65 | 10.52 | 10.57 | 225,869 | -0.14(-1.33%) |
Nov 17, 2004 | 10.63 | 10.78 | 10.63 | 10.71 | 304,612 | +0.21(+1.97%) |
Nov 16, 2004 | 10.48 | 10.54 | 10.43 | 10.51 | 288,035 | -0.11(-1.04%) |
Nov 15, 2004 | 10.69 | 10.78 | 10.57 | 10.62 | 640,308 | -0.03(-0.23%) |
Nov 12, 2004 | 10.57 | 10.65 | 10.51 | 10.64 | 598,864 | +0.13(+1.21%) |
Nov 11, 2004 | 10.42 | 10.68 | 10.39 | 10.51 | 1,000,871 | +0.11(+1.06%) |
Nov 10, 2004 | 10.30 | 10.42 | 10.27 | 10.40 | 710,763 | +0.15(+1.45%) |
Nov 09, 2004 | 10.26 | 10.30 | 10.22 | 10.26 | 453,811 | -0.03(-0.28%) |
Nov 08, 2004 | 10.39 | 10.42 | 10.19 | 10.28 | 1,183,224 | -0.11(-1.06%) |
Nov 05, 2004 | 10.37 | 10.44 | 10.31 | 10.39 | 493,182 | +0.06(+0.56%) |
Nov 04, 2004 | 10.22 | 10.39 | 10.17 | 10.34 | 1,340,711 | +0.01(+0.13%) |
Nov 03, 2004 | 10.29 | 10.36 | 10.23 | 10.32 | 1,709,562 | +0.28(+2.83%) |
Nov 02, 2004 | 9.914 | 10.17 | 9.885 | 10.04 | 1,800,739 | +0.03(+0.35%) |
Nov 01, 2004 | 9.918 | 10.21 | 9.754 | 10.00 | 1,840,111 | -0.05(-0.50%) |
Oct 29, 2004 | 10.13 | 10.13 | 9.968 | 10.05 | 472,460 | -0.15(-1.46%) |
Oct 28, 2004 | 10.02 | 10.33 | 9.989 | 10.20 | 2,660,701 | +0.34(+3.42%) |
Oct 27, 2004 | 9.860 | 9.941 | 9.796 | 9.866 | 1,344,855 | -0.03(-0.29%) |
Oct 26, 2004 | 9.847 | 9.951 | 9.611 | 9.895 | 1,823,533 | +0.09(+0.91%) |
Oct 25, 2004 | 9.823 | 9.922 | 9.769 | 9.806 | 1,067,181 | +0.19(+1.99%) |
Oct 22, 2004 | 9.661 | 9.681 | 9.569 | 9.615 | 884,828 | -0.06(-0.58%) |
Oct 21, 2004 | 9.491 | 9.760 | 9.466 | 9.671 | 897,261 | -0.04(-0.38%) |
Oct 20, 2004 | 9.823 | 9.999 | 9.690 | 9.708 | 2,155,085 | -0.12(-1.18%) |
Oct 19, 2004 | 9.887 | 9.931 | 9.798 | 9.823 | 1,098,264 | +0.16(+1.70%) |
Oct 18, 2004 | 9.459 | 9.823 | 9.441 | 9.659 | 2,378,882 | +0.10(+1.09%) |
Oct 15, 2004 | 9.526 | 9.621 | 9.499 | 9.555 | 644,453 | -0.02(-0.20%) |
Oct 14, 2004 | 9.501 | 9.652 | 9.472 | 9.574 | 1,999,670 | +0.18(+1.89%) |
Oct 13, 2004 | 9.395 | 9.482 | 9.356 | 9.397 | 1,071,325 | -0.08(-0.90%) |
Oct 12, 2004 | 9.422 | 9.599 | 9.374 | 9.482 | 528,410 | +0.08(+0.88%) |
Oct 11, 2004 | 9.381 | 9.449 | 9.310 | 9.399 | 758,424 | -0.07(-0.73%) |
Oct 08, 2004 | 9.447 | 9.582 | 9.374 | 9.468 | 996,726 | -0.14(-1.43%) |
Oct 07, 2004 | 9.551 | 9.652 | 9.549 | 9.605 | 553,276 | +0.07(+0.71%) |
Oct 06, 2004 | 9.418 | 9.543 | 9.395 | 9.538 | 953,210 | +0.08(+0.80%) |
Oct 05, 2004 | 9.563 | 9.563 | 9.420 | 9.462 | 1,162,502 | -0.14(-1.41%) |
Oct 04, 2004 | 9.470 | 9.652 | 9.459 | 9.598 | 1,386,299 | +0.08(+0.87%) |