Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.31 | 10.33 | 10.24 | 10.24 | 14,667,181 | -0.07(-0.66%) |
Dec 30, 2004 | 10.35 | 10.35 | 10.29 | 10.31 | 15,923,894 | -0.02(-0.15%) |
Dec 29, 2004 | 10.30 | 10.34 | 10.26 | 10.32 | 14,784,269 | -0.02(-0.22%) |
Dec 28, 2004 | 10.30 | 10.40 | 10.28 | 10.35 | 18,741,508 | +0.08(+0.79%) |
Dec 27, 2004 | 10.31 | 10.34 | 10.27 | 10.27 | 15,166,781 | -0.04(-0.34%) |
Dec 23, 2004 | 10.32 | 10.36 | 10.29 | 10.30 | 19,127,976 | -0.04(-0.39%) |
Dec 22, 2004 | 10.46 | 10.48 | 10.34 | 10.34 | 23,074,140 | -0.06(-0.61%) |
Dec 21, 2004 | 10.38 | 10.42 | 10.27 | 10.41 | 23,647,314 | +0.11(+1.03%) |
Dec 20, 2004 | 10.17 | 10.48 | 10.17 | 10.30 | 19,040,952 | -0.04(-0.39%) |
Dec 17, 2004 | 10.17 | 10.44 | 10.16 | 10.34 | 43,763,808 | +0.13(+1.24%) |
Dec 16, 2004 | 10.30 | 10.31 | 10.20 | 10.21 | 29,280,566 | -0.08(-0.74%) |
Dec 15, 2004 | 10.41 | 10.44 | 10.25 | 10.29 | 30,164,656 | -0.09(-0.83%) |
Dec 14, 2004 | 10.34 | 10.39 | 10.22 | 10.38 | 43,181,536 | -0.06(-0.58%) |
Dec 13, 2004 | 10.41 | 10.46 | 10.37 | 10.44 | 25,599,826 | +0.12(+1.18%) |
Dec 10, 2004 | 10.35 | 10.41 | 10.27 | 10.31 | 28,357,712 | -0.10(-0.97%) |
Dec 09, 2004 | 10.39 | 10.45 | 10.25 | 10.42 | 20,872,816 | -0.04(-0.36%) |
Dec 08, 2004 | 10.45 | 10.53 | 10.39 | 10.45 | 15,574,214 | -0.01(-0.10%) |
Dec 07, 2004 | 10.61 | 10.61 | 10.43 | 10.46 | 21,627,160 | -0.14(-1.31%) |
Dec 06, 2004 | 10.64 | 10.64 | 10.54 | 10.60 | 14,500,648 | -0.02(-0.19%) |
Dec 03, 2004 | 10.62 | 10.66 | 10.57 | 10.62 | 20,311,114 | +0.03(+0.24%) |
Dec 02, 2004 | 10.52 | 10.67 | 10.50 | 10.60 | 29,366,800 | +0.08(+0.77%) |
Dec 01, 2004 | 10.52 | 10.59 | 10.46 | 10.52 | 25,186,856 | +0.09(+0.90%) |
Nov 30, 2004 | 10.43 | 10.47 | 10.32 | 10.42 | 23,509,262 | +0.01(+0.10%) |
Nov 29, 2004 | 10.41 | 10.51 | 10.32 | 10.41 | 19,067,454 | +0.04(+0.39%) |
Nov 26, 2004 | 10.34 | 10.41 | 10.31 | 10.37 | 7,600,400 | +0.04(+0.34%) |
Nov 24, 2004 | 10.34 | 10.35 | 10.25 | 10.34 | 18,926,634 | -0.02(-0.20%) |
Nov 23, 2004 | 10.35 | 10.41 | 10.27 | 10.36 | 19,139,844 | -0.01(-0.05%) |
Nov 22, 2004 | 10.42 | 10.45 | 10.31 | 10.36 | 21,823,756 | -0.03(-0.27%) |
Nov 19, 2004 | 10.48 | 10.49 | 10.36 | 10.39 | 24,476,024 | -0.11(-1.04%) |
Nov 18, 2004 | 10.49 | 10.53 | 10.44 | 10.50 | 17,680,996 | +0.04(+0.36%) |
Nov 17, 2004 | 10.59 | 10.67 | 10.36 | 10.46 | 32,570,882 | -0.06(-0.55%) |
Nov 16, 2004 | 10.61 | 10.61 | 10.45 | 10.52 | 19,107,406 | -0.06(-0.60%) |
Nov 15, 2004 | 10.64 | 10.68 | 10.53 | 10.58 | 23,630,306 | -0.09(-0.85%) |
Nov 12, 2004 | 10.52 | 10.69 | 10.46 | 10.67 | 32,293,590 | +0.15(+1.39%) |
Nov 11, 2004 | 10.47 | 10.58 | 10.42 | 10.53 | 30,829,206 | +0.12(+1.14%) |
Nov 10, 2004 | 10.48 | 10.51 | 10.41 | 10.41 | 23,125,564 | -0.03(-0.24%) |
Nov 09, 2004 | 10.41 | 10.49 | 10.33 | 10.43 | 23,806,728 | +0.04(+0.41%) |
Nov 08, 2004 | 10.40 | 10.42 | 10.33 | 10.39 | 22,058,326 | +0.02(+0.22%) |
Nov 05, 2004 | 10.36 | 10.49 | 10.26 | 10.37 | 26,884,624 | -0.02(-0.17%) |
Nov 04, 2004 | 10.28 | 10.41 | 10.24 | 10.39 | 28,057,082 | +0.13(+1.28%) |
Nov 03, 2004 | 10.29 | 10.31 | 10.19 | 10.25 | 25,696,344 | +0.14(+1.40%) |
Nov 02, 2004 | 10.07 | 10.29 | 10.07 | 10.11 | 31,579,594 | +0.01(+0.05%) |
Nov 01, 2004 | 9.960 | 10.17 | 9.900 | 10.11 | 37,352,084 | +0.22(+2.25%) |
Oct 29, 2004 | 9.986 | 10.01 | 9.885 | 9.885 | 39,020,184 | -0.07(-0.71%) |
Oct 28, 2004 | 9.965 | 10.04 | 9.796 | 9.955 | 60,783,024 | -0.01(-0.05%) |
Oct 27, 2004 | 9.799 | 9.981 | 9.758 | 9.960 | 34,723,552 | +0.10(+1.03%) |
Oct 26, 2004 | 9.778 | 9.910 | 9.672 | 9.859 | 35,878,604 | +0.03(+0.31%) |
Oct 25, 2004 | 9.799 | 9.852 | 9.740 | 9.829 | 24,017,960 | -0.02(-0.23%) |
Oct 22, 2004 | 10.06 | 10.07 | 9.806 | 9.852 | 36,017,840 | -0.21(-2.06%) |
Oct 21, 2004 | 10.14 | 10.15 | 9.940 | 10.06 | 25,053,156 | -0.06(-0.62%) |
Oct 20, 2004 | 10.09 | 10.15 | 10.02 | 10.12 | 26,094,284 | -0.07(-0.67%) |
Oct 19, 2004 | 10.31 | 10.31 | 10.14 | 10.19 | 27,163,102 | -0.13(-1.27%) |
Oct 18, 2004 | 10.31 | 10.32 | 10.24 | 10.32 | 18,934,148 | -0.01(-0.10%) |
Oct 15, 2004 | 10.31 | 10.43 | 10.30 | 10.33 | 25,436,458 | +0.03(+0.24%) |
Oct 14, 2004 | 10.39 | 10.40 | 10.22 | 10.31 | 19,635,882 | -0.08(-0.73%) |
Oct 13, 2004 | 10.49 | 10.59 | 10.35 | 10.38 | 30,318,926 | -0.07(-0.65%) |
Oct 12, 2004 | 10.29 | 10.46 | 10.24 | 10.45 | 25,740,252 | +0.12(+1.20%) |
Oct 11, 2004 | 10.34 | 10.36 | 10.27 | 10.33 | 10,837,710 | +0.03(+0.30%) |
Oct 08, 2004 | 10.30 | 10.36 | 10.26 | 10.30 | 18,018,414 | -0.10(-0.92%) |
Oct 07, 2004 | 10.42 | 10.43 | 10.29 | 10.39 | 22,483,560 | -0.09(-0.89%) |
Oct 06, 2004 | 10.35 | 10.53 | 10.30 | 10.49 | 29,664,660 | +0.08(+0.73%) |
Oct 05, 2004 | 10.28 | 10.46 | 10.28 | 10.41 | 24,260,046 | +0.07(+0.64%) |
Oct 04, 2004 | 10.18 | 10.39 | 10.16 | 10.34 | 31,664,244 | +0.22(+2.20%) |