Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.49 | 10.49 | 10.27 | 10.32 | 2,088,300 | -0.18(-1.69%) |
Dec 30, 2004 | 10.40 | 10.53 | 10.32 | 10.50 | 2,453,250 | +0.16(+1.50%) |
Dec 29, 2004 | 10.22 | 10.42 | 10.22 | 10.34 | 1,607,400 | +0.02(+0.22%) |
Dec 28, 2004 | 10.24 | 10.36 | 10.16 | 10.32 | 2,370,150 | +0.03(+0.26%) |
Dec 27, 2004 | 10.39 | 10.44 | 10.27 | 10.29 | 2,841,150 | +0.08(+0.78%) |
Dec 23, 2004 | 10.34 | 10.38 | 10.16 | 10.21 | 2,221,350 | -0.09(-0.91%) |
Dec 22, 2004 | 10.11 | 10.55 | 10.05 | 10.31 | 3,427,200 | +0.21(+2.11%) |
Dec 21, 2004 | 10.02 | 10.19 | 9.907 | 10.09 | 2,992,200 | +0.08(+0.80%) |
Dec 20, 2004 | 10.27 | 10.40 | 9.978 | 10.01 | 3,307,650 | -0.27(-2.64%) |
Dec 17, 2004 | 10.28 | 10.34 | 10.16 | 10.28 | 2,448,600 | -0.06(-0.56%) |
Dec 16, 2004 | 10.36 | 10.48 | 10.28 | 10.34 | 2,590,650 | -0.04(-0.39%) |
Dec 15, 2004 | 10.63 | 10.63 | 10.36 | 10.38 | 3,287,850 | -0.23(-2.14%) |
Dec 14, 2004 | 10.60 | 10.71 | 10.55 | 10.61 | 2,867,550 | -0.01(-0.13%) |
Dec 13, 2004 | 10.87 | 10.87 | 10.53 | 10.62 | 2,651,250 | -0.16(-1.48%) |
Dec 10, 2004 | 10.84 | 10.89 | 10.60 | 10.78 | 2,871,900 | -0.09(-0.82%) |
Dec 09, 2004 | 10.48 | 10.89 | 10.44 | 10.87 | 3,987,450 | +0.24(+2.30%) |
Dec 08, 2004 | 10.80 | 11.18 | 10.59 | 10.63 | 2,439,000 | -0.17(-1.60%) |
Dec 07, 2004 | 10.64 | 11.00 | 10.56 | 10.80 | 4,083,150 | -0.00(-0.04%) |
Dec 06, 2004 | 11.03 | 11.14 | 10.68 | 10.80 | 2,759,100 | -0.23(-2.05%) |
Dec 03, 2004 | 11.24 | 11.32 | 10.87 | 11.03 | 5,290,800 | -0.44(-3.80%) |
Dec 02, 2004 | 11.29 | 11.70 | 11.26 | 11.47 | 5,154,150 | +0.14(+1.22%) |
Dec 01, 2004 | 10.80 | 11.60 | 10.69 | 11.33 | 7,431,900 | +0.66(+6.16%) |
Nov 30, 2004 | 10.56 | 10.78 | 10.49 | 10.67 | 2,109,450 | +0.09(+0.84%) |
Nov 29, 2004 | 10.57 | 10.73 | 10.51 | 10.58 | 2,326,200 | +0.07(+0.68%) |
Nov 26, 2004 | 10.57 | 10.58 | 10.50 | 10.51 | 637,050 | -0.06(-0.59%) |
Nov 24, 2004 | 10.24 | 10.62 | 10.24 | 10.57 | 1,766,700 | +0.27(+2.59%) |
Nov 23, 2004 | 10.12 | 10.43 | 10.05 | 10.31 | 2,154,900 | +0.15(+1.44%) |
Nov 22, 2004 | 10.09 | 10.20 | 9.889 | 10.16 | 1,943,250 | +0.17(+1.69%) |
Nov 19, 2004 | 10.21 | 10.32 | 9.969 | 9.991 | 2,785,350 | -0.40(-3.81%) |
Nov 18, 2004 | 10.14 | 10.50 | 10.14 | 10.39 | 1,841,550 | +0.04(+0.34%) |
Nov 17, 2004 | 10.51 | 10.64 | 10.20 | 10.35 | 2,832,300 | -0.06(-0.60%) |
Nov 16, 2004 | 10.51 | 10.58 | 10.23 | 10.41 | 2,539,650 | -0.20(-1.93%) |
Nov 15, 2004 | 10.29 | 10.85 | 10.29 | 10.62 | 3,469,950 | +0.26(+2.53%) |
Nov 12, 2004 | 10.22 | 10.38 | 10.05 | 10.36 | 2,872,350 | +0.11(+1.08%) |
Nov 11, 2004 | 10.04 | 10.32 | 10.04 | 10.24 | 2,721,900 | +0.17(+1.72%) |
Nov 10, 2004 | 10.46 | 10.53 | 9.973 | 10.07 | 4,189,800 | -0.43(-4.06%) |
Nov 09, 2004 | 10.60 | 10.70 | 10.42 | 10.50 | 2,833,950 | +0.05(+0.47%) |
Nov 08, 2004 | 10.39 | 10.66 | 10.38 | 10.45 | 2,235,000 | -0.06(-0.59%) |
Nov 05, 2004 | 10.53 | 10.66 | 10.31 | 10.51 | 2,716,950 | +0.08(+0.77%) |
Nov 04, 2004 | 10.18 | 10.50 | 10.06 | 10.43 | 3,081,750 | +0.20(+1.91%) |
Nov 03, 2004 | 10.71 | 10.79 | 10.19 | 10.24 | 5,106,450 | -0.29(-2.79%) |
Nov 02, 2004 | 10.07 | 10.64 | 9.951 | 10.53 | 5,132,850 | +0.61(+6.19%) |
Nov 01, 2004 | 9.800 | 10.24 | 9.640 | 9.916 | 3,304,800 | +0.12(+1.18%) |
Oct 29, 2004 | 10.08 | 10.19 | 9.733 | 9.800 | 3,144,150 | -0.36(-3.50%) |
Oct 28, 2004 | 9.556 | 10.65 | 9.533 | 10.16 | 9,470,700 | +0.18(+1.83%) |
Oct 27, 2004 | 9.204 | 10.12 | 9.027 | 9.973 | 7,588,350 | +0.73(+7.94%) |
Oct 26, 2004 | 9.291 | 9.387 | 9.084 | 9.240 | 3,565,800 | +0.04(+0.43%) |
Oct 25, 2004 | 8.996 | 9.280 | 8.942 | 9.200 | 2,971,500 | +0.14(+1.52%) |
Oct 22, 2004 | 9.244 | 9.422 | 9.022 | 9.062 | 2,337,600 | -0.22(-2.35%) |
Oct 21, 2004 | 9.120 | 9.329 | 9.000 | 9.280 | 1,933,500 | +0.16(+1.70%) |
Oct 20, 2004 | 9.111 | 9.182 | 8.831 | 9.124 | 3,734,850 | -0.10(-1.11%) |
Oct 19, 2004 | 9.631 | 9.649 | 9.120 | 9.227 | 3,606,300 | -0.21(-2.26%) |
Oct 18, 2004 | 9.538 | 9.644 | 9.284 | 9.440 | 3,270,750 | -0.16(-1.71%) |
Oct 15, 2004 | 9.587 | 9.804 | 9.533 | 9.604 | 2,389,200 | -0.01(-0.14%) |
Oct 14, 2004 | 9.742 | 9.773 | 9.507 | 9.618 | 3,042,900 | +0.08(+0.84%) |
Oct 13, 2004 | 9.524 | 9.876 | 9.404 | 9.538 | 4,640,400 | +0.21(+2.29%) |
Oct 12, 2004 | 8.978 | 9.484 | 8.956 | 9.324 | 3,794,850 | +0.19(+2.04%) |
Oct 11, 2004 | 9.067 | 9.164 | 8.898 | 9.138 | 2,136,750 | +0.01(+0.15%) |
Oct 08, 2004 | 9.151 | 9.320 | 9.102 | 9.124 | 2,157,900 | -0.09(-1.01%) |
Oct 07, 2004 | 9.338 | 9.476 | 9.187 | 9.218 | 2,994,600 | -0.24(-2.49%) |
Oct 06, 2004 | 9.333 | 9.538 | 9.249 | 9.453 | 1,843,650 | +0.08(+0.81%) |
Oct 05, 2004 | 9.547 | 9.578 | 9.342 | 9.378 | 2,037,150 | -0.22(-2.31%) |
Oct 04, 2004 | 9.867 | 9.907 | 9.556 | 9.600 | 2,194,050 | -0.02(-0.23%) |