Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 10.50 | 10.53 | 10.38 | 10.42 | 832,104 | -0.12(-1.11%) |
Dec 30, 2004 | 10.37 | 10.53 | 10.37 | 10.53 | 695,341 | +0.11(+1.09%) |
Dec 29, 2004 | 10.37 | 10.43 | 10.36 | 10.42 | 581,115 | +0.02(+0.15%) |
Dec 28, 2004 | 10.41 | 10.43 | 10.26 | 10.41 | 972,965 | +0.04(+0.41%) |
Dec 27, 2004 | 10.39 | 10.42 | 10.28 | 10.36 | 646,167 | +0.04(+0.34%) |
Dec 23, 2004 | 10.50 | 10.50 | 10.28 | 10.33 | 1,329,215 | -0.12(-1.19%) |
Dec 22, 2004 | 10.44 | 10.57 | 10.44 | 10.45 | 1,055,945 | -0.13(-1.22%) |
Dec 21, 2004 | 10.33 | 10.58 | 10.33 | 10.58 | 1,627,584 | +0.28(+2.73%) |
Dec 20, 2004 | 10.19 | 10.33 | 10.17 | 10.30 | 1,228,563 | +0.14(+1.34%) |
Dec 17, 2004 | 10.26 | 10.31 | 10.14 | 10.16 | 3,299,988 | -0.14(-1.33%) |
Dec 16, 2004 | 10.46 | 10.46 | 10.29 | 10.30 | 1,513,871 | -0.10(-0.94%) |
Dec 15, 2004 | 10.35 | 10.41 | 10.28 | 10.40 | 1,136,364 | +0.06(+0.60%) |
Dec 14, 2004 | 10.29 | 10.35 | 10.27 | 10.34 | 783,187 | -0.01(-0.11%) |
Dec 13, 2004 | 10.23 | 10.37 | 10.16 | 10.35 | 1,687,258 | +0.16(+1.53%) |
Dec 10, 2004 | 10.27 | 10.29 | 10.17 | 10.19 | 1,506,700 | -0.10(-0.95%) |
Dec 09, 2004 | 10.27 | 10.34 | 10.25 | 10.29 | 1,362,253 | +0.01(+0.08%) |
Dec 08, 2004 | 10.37 | 10.37 | 10.27 | 10.28 | 1,500,553 | -0.08(-0.79%) |
Dec 07, 2004 | 10.58 | 10.59 | 10.35 | 10.36 | 1,377,876 | -0.27(-2.53%) |
Dec 06, 2004 | 10.70 | 10.73 | 10.59 | 10.63 | 1,526,677 | -0.06(-0.55%) |
Dec 03, 2004 | 10.54 | 10.73 | 10.54 | 10.69 | 1,445,489 | +0.14(+1.37%) |
Dec 02, 2004 | 10.68 | 10.68 | 10.52 | 10.55 | 1,656,013 | -0.13(-1.24%) |
Dec 01, 2004 | 10.70 | 10.74 | 10.62 | 10.68 | 1,822,741 | +0.02(+0.15%) |
Nov 30, 2004 | 10.62 | 10.66 | 10.52 | 10.66 | 1,590,448 | -0.00(-0.04%) |
Nov 29, 2004 | 10.76 | 10.82 | 10.63 | 10.67 | 1,216,526 | -0.05(-0.51%) |
Nov 26, 2004 | 10.67 | 10.77 | 10.67 | 10.72 | 457,414 | +0.02(+0.15%) |
Nov 24, 2004 | 10.60 | 10.73 | 10.58 | 10.71 | 1,313,848 | +0.08(+0.73%) |
Nov 23, 2004 | 10.50 | 10.63 | 10.42 | 10.63 | 1,589,680 | +0.15(+1.42%) |
Nov 22, 2004 | 10.41 | 10.49 | 10.34 | 10.48 | 953,500 | +0.10(+0.94%) |
Nov 19, 2004 | 10.39 | 10.41 | 10.30 | 10.38 | 939,158 | +0.01(+0.11%) |
Nov 18, 2004 | 10.37 | 10.40 | 10.33 | 10.37 | 862,325 | +0.00(+0.04%) |
Nov 17, 2004 | 10.44 | 10.48 | 10.32 | 10.37 | 1,141,998 | +0.00(+0.04%) |
Nov 16, 2004 | 10.37 | 10.41 | 10.34 | 10.36 | 862,069 | -0.01(-0.11%) |
Nov 15, 2004 | 10.51 | 10.52 | 10.35 | 10.37 | 1,121,253 | -0.13(-1.26%) |
Nov 12, 2004 | 10.41 | 10.52 | 10.35 | 10.51 | 903,559 | +0.10(+0.94%) |
Nov 11, 2004 | 10.48 | 10.48 | 10.41 | 10.41 | 1,124,839 | -0.04(-0.34%) |
Nov 10, 2004 | 10.46 | 10.50 | 10.43 | 10.44 | 1,442,160 | -0.02(-0.22%) |
Nov 09, 2004 | 10.41 | 10.48 | 10.39 | 10.47 | 914,315 | +0.09(+0.87%) |
Nov 08, 2004 | 10.44 | 10.44 | 10.36 | 10.38 | 1,079,763 | -0.06(-0.56%) |
Nov 05, 2004 | 10.35 | 10.44 | 10.33 | 10.44 | 1,208,075 | +0.06(+0.56%) |
Nov 04, 2004 | 10.19 | 10.38 | 10.12 | 10.38 | 1,566,886 | +0.18(+1.72%) |
Nov 03, 2004 | 9.996 | 10.20 | 9.996 | 10.20 | 1,193,220 | +0.29(+2.87%) |
Nov 02, 2004 | 10.05 | 10.05 | 9.906 | 9.918 | 826,725 | -0.11(-1.09%) |
Nov 01, 2004 | 10.03 | 10.05 | 9.972 | 10.03 | 644,887 | +0.01(+0.12%) |
Oct 29, 2004 | 9.957 | 10.02 | 9.929 | 10.02 | 601,860 | +0.04(+0.43%) |
Oct 28, 2004 | 10.09 | 10.11 | 9.957 | 9.972 | 638,484 | -0.11(-1.08%) |
Oct 27, 2004 | 10.09 | 10.15 | 10.02 | 10.08 | 824,677 | +0.01(+0.12%) |
Oct 26, 2004 | 10.09 | 10.13 | 9.980 | 10.07 | 1,126,631 | +0.04(+0.39%) |
Oct 25, 2004 | 10.06 | 10.13 | 10.00 | 10.03 | 1,261,858 | -0.06(-0.62%) |
Oct 22, 2004 | 9.996 | 10.15 | 9.945 | 10.09 | 1,760,250 | +0.07(+0.70%) |
Oct 21, 2004 | 10.11 | 10.11 | 9.957 | 10.02 | 2,608,489 | -0.04(-0.39%) |
Oct 20, 2004 | 9.839 | 10.11 | 9.839 | 10.06 | 2,189,748 | +0.16(+1.62%) |
Oct 19, 2004 | 10.35 | 10.35 | 9.879 | 9.902 | 3,120,455 | -0.47(-4.55%) |
Oct 18, 2004 | 10.40 | 10.44 | 10.35 | 10.37 | 833,640 | -0.05(-0.49%) |
Oct 15, 2004 | 10.41 | 10.44 | 10.34 | 10.43 | 513,502 | +0.06(+0.57%) |
Oct 14, 2004 | 10.39 | 10.42 | 10.31 | 10.37 | 601,860 | +0.02(+0.15%) |
Oct 13, 2004 | 10.44 | 10.44 | 10.27 | 10.35 | 1,095,642 | -0.09(-0.90%) |
Oct 12, 2004 | 10.34 | 10.44 | 10.32 | 10.44 | 873,850 | +0.11(+1.06%) |
Oct 11, 2004 | 10.32 | 10.35 | 10.30 | 10.34 | 602,372 | +0.02(+0.15%) |
Oct 08, 2004 | 10.23 | 10.34 | 10.21 | 10.32 | 876,923 | +0.07(+0.72%) |
Oct 07, 2004 | 10.32 | 10.33 | 10.23 | 10.25 | 722,488 | -0.10(-0.94%) |
Oct 06, 2004 | 10.25 | 10.35 | 10.25 | 10.34 | 444,352 | +0.05(+0.46%) |
Oct 05, 2004 | 10.21 | 10.30 | 10.20 | 10.30 | 584,957 | +0.06(+0.61%) |
Oct 04, 2004 | 10.30 | 10.34 | 10.21 | 10.23 | 1,051,079 | -0.07(-0.64%) |