Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.82 | 11.88 | 11.81 | 11.82 | 4,634,960 | +0.00(+0.00%) |
Dec 30, 2004 | 11.81 | 11.82 | 11.75 | 11.82 | 6,570,986 | -0.01(-0.09%) |
Dec 29, 2004 | 11.81 | 11.90 | 11.69 | 11.83 | 8,301,341 | +0.12(+1.06%) |
Dec 28, 2004 | 11.63 | 11.72 | 11.62 | 11.70 | 9,292,868 | +0.08(+0.68%) |
Dec 27, 2004 | 11.82 | 11.82 | 11.61 | 11.62 | 10,304,508 | -0.21(-1.75%) |
Dec 23, 2004 | 11.72 | 11.85 | 11.69 | 11.83 | 7,256,273 | +0.11(+0.98%) |
Dec 22, 2004 | 11.79 | 11.86 | 11.60 | 11.72 | 14,085,623 | -0.13(-1.13%) |
Dec 21, 2004 | 11.71 | 11.85 | 11.66 | 11.85 | 8,887,192 | +0.16(+1.34%) |
Dec 20, 2004 | 11.54 | 11.73 | 11.54 | 11.69 | 7,402,452 | +0.12(+1.04%) |
Dec 17, 2004 | 11.56 | 11.66 | 11.50 | 11.57 | 9,583,244 | +0.01(+0.11%) |
Dec 16, 2004 | 11.65 | 11.72 | 11.49 | 11.56 | 9,221,761 | -0.11(-0.95%) |
Dec 15, 2004 | 11.50 | 11.71 | 11.45 | 11.67 | 11,655,250 | +0.19(+1.61%) |
Dec 14, 2004 | 11.38 | 11.59 | 11.38 | 11.49 | 10,087,789 | +0.18(+1.56%) |
Dec 13, 2004 | 11.14 | 11.31 | 11.13 | 11.31 | 9,709,876 | +0.19(+1.73%) |
Dec 10, 2004 | 11.39 | 11.39 | 11.04 | 11.12 | 8,862,829 | -0.05(-0.49%) |
Dec 09, 2004 | 11.02 | 11.18 | 10.97 | 11.17 | 11,012,458 | +0.18(+1.62%) |
Dec 08, 2004 | 10.99 | 11.10 | 10.82 | 10.99 | 13,539,717 | +0.01(+0.06%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.96 | 10.99 | 16,472,935 | -0.20(-1.75%) |
Dec 06, 2004 | 11.26 | 11.32 | 11.05 | 11.18 | 11,977,921 | -0.02(-0.17%) |
Dec 03, 2004 | 10.95 | 11.24 | 10.93 | 11.20 | 17,207,514 | +0.25(+2.29%) |
Dec 02, 2004 | 11.08 | 11.13 | 10.80 | 10.95 | 21,704,794 | -0.28(-2.48%) |
Dec 01, 2004 | 11.56 | 11.58 | 11.13 | 11.23 | 16,029,014 | -0.35(-3.05%) |
Nov 30, 2004 | 11.61 | 11.74 | 11.57 | 11.58 | 7,449,762 | -0.08(-0.65%) |
Nov 29, 2004 | 11.86 | 11.87 | 11.58 | 11.66 | 8,531,376 | -0.18(-1.52%) |
Nov 26, 2004 | 11.82 | 11.97 | 11.81 | 11.84 | 3,091,012 | -0.01(-0.12%) |
Nov 24, 2004 | 11.66 | 11.86 | 11.52 | 11.85 | 10,375,331 | +0.19(+1.60%) |
Nov 23, 2004 | 11.73 | 11.84 | 11.63 | 11.67 | 13,156,421 | -0.04(-0.30%) |
Nov 22, 2004 | 11.68 | 11.75 | 11.56 | 11.70 | 8,244,116 | +0.04(+0.30%) |
Nov 19, 2004 | 11.57 | 11.69 | 11.50 | 11.67 | 10,848,148 | +0.14(+1.26%) |
Nov 18, 2004 | 11.45 | 11.58 | 11.39 | 11.52 | 10,441,905 | +0.13(+1.13%) |
Nov 17, 2004 | 11.31 | 11.46 | 11.22 | 11.39 | 9,548,398 | +0.08(+0.70%) |
Nov 16, 2004 | 11.31 | 11.43 | 11.30 | 11.31 | 8,295,676 | +0.07(+0.58%) |
Nov 15, 2004 | 11.57 | 11.59 | 11.22 | 11.25 | 18,000,736 | -0.34(-2.92%) |
Nov 12, 2004 | 11.32 | 11.60 | 11.31 | 11.59 | 10,037,929 | +0.26(+2.29%) |
Nov 11, 2004 | 11.28 | 11.38 | 11.21 | 11.33 | 9,273,887 | +0.05(+0.42%) |
Nov 10, 2004 | 11.09 | 11.38 | 11.02 | 11.28 | 14,545,408 | +0.23(+2.04%) |
Nov 09, 2004 | 11.02 | 11.12 | 10.94 | 11.05 | 14,559,572 | +0.03(+0.29%) |
Nov 08, 2004 | 11.20 | 11.21 | 10.99 | 11.02 | 13,006,559 | -0.21(-1.90%) |
Nov 05, 2004 | 11.19 | 11.38 | 11.14 | 11.24 | 12,292,377 | +0.10(+0.86%) |
Nov 04, 2004 | 11.09 | 11.20 | 11.01 | 11.14 | 13,205,431 | +0.08(+0.75%) |
Nov 03, 2004 | 11.27 | 11.28 | 10.91 | 11.06 | 18,676,106 | +0.25(+2.35%) |
Nov 02, 2004 | 11.01 | 11.11 | 10.77 | 10.80 | 15,909,181 | -0.19(-1.72%) |
Nov 01, 2004 | 11.21 | 11.28 | 10.95 | 10.99 | 11,745,904 | -0.12(-1.05%) |
Oct 29, 2004 | 10.97 | 11.15 | 10.92 | 11.11 | 10,949,284 | +0.16(+1.43%) |
Oct 28, 2004 | 11.33 | 11.33 | 10.91 | 10.95 | 21,575,612 | -0.17(-1.57%) |
Oct 27, 2004 | 11.52 | 11.56 | 11.03 | 11.13 | 22,830,036 | -0.43(-3.74%) |
Oct 26, 2004 | 11.53 | 11.63 | 11.45 | 11.56 | 13,239,143 | +0.03(+0.29%) |
Oct 25, 2004 | 11.52 | 11.59 | 11.39 | 11.53 | 12,194,357 | -0.09(-0.74%) |
Oct 22, 2004 | 11.72 | 11.84 | 11.52 | 11.61 | 20,612,132 | -0.34(-2.81%) |
Oct 21, 2004 | 11.91 | 11.99 | 11.84 | 11.95 | 11,199,148 | +0.16(+1.33%) |
Oct 20, 2004 | 11.49 | 11.82 | 11.49 | 11.79 | 11,135,407 | +0.30(+2.61%) |
Oct 19, 2004 | 11.43 | 11.59 | 11.42 | 11.49 | 9,865,404 | -0.08(-0.67%) |
Oct 18, 2004 | 11.78 | 11.84 | 11.56 | 11.57 | 7,986,036 | -0.21(-1.81%) |
Oct 15, 2004 | 11.83 | 11.83 | 11.64 | 11.78 | 9,144,422 | +0.07(+0.60%) |
Oct 14, 2004 | 11.62 | 11.83 | 11.62 | 11.71 | 11,920,979 | +0.20(+1.73%) |
Oct 13, 2004 | 11.65 | 11.66 | 11.44 | 11.51 | 15,929,295 | -0.24(-2.03%) |
Oct 12, 2004 | 11.84 | 12.13 | 11.75 | 11.75 | 10,298,559 | -0.25(-2.10%) |
Oct 11, 2004 | 12.21 | 12.22 | 11.89 | 12.00 | 9,600,241 | -0.21(-1.73%) |
Oct 08, 2004 | 12.10 | 12.30 | 12.07 | 12.21 | 7,842,123 | +0.12(+0.99%) |
Oct 07, 2004 | 12.26 | 12.34 | 12.03 | 12.09 | 8,156,012 | -0.13(-1.07%) |
Oct 06, 2004 | 12.05 | 12.23 | 11.93 | 12.22 | 11,424,933 | +0.24(+1.97%) |
Oct 05, 2004 | 12.05 | 12.14 | 11.96 | 11.99 | 9,301,933 | -0.01(-0.06%) |
Oct 04, 2004 | 12.05 | 12.13 | 11.94 | 11.99 | 8,881,243 | -0.05(-0.43%) |