Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.93 | 11.98 | 11.85 | 11.85 | 3,369,695 | -0.05(-0.42%) |
Dec 30, 2004 | 11.94 | 11.94 | 11.84 | 11.90 | 3,874,089 | -0.04(-0.34%) |
Dec 29, 2004 | 11.93 | 12.03 | 11.91 | 11.94 | 5,817,803 | -0.06(-0.46%) |
Dec 28, 2004 | 11.86 | 12.04 | 11.86 | 11.99 | 4,225,285 | +0.18(+1.49%) |
Dec 27, 2004 | 11.96 | 11.96 | 11.76 | 11.82 | 3,665,834 | -0.05(-0.44%) |
Dec 23, 2004 | 11.93 | 11.93 | 11.86 | 11.87 | 2,534,965 | -0.01(-0.10%) |
Dec 22, 2004 | 11.81 | 11.99 | 11.78 | 11.88 | 6,781,110 | +0.02(+0.15%) |
Dec 21, 2004 | 11.80 | 11.90 | 11.67 | 11.86 | 6,693,226 | +0.14(+1.17%) |
Dec 20, 2004 | 11.71 | 11.77 | 11.67 | 11.73 | 7,333,037 | +0.14(+1.24%) |
Dec 17, 2004 | 11.70 | 11.79 | 11.56 | 11.58 | 13,943,509 | -0.35(-2.92%) |
Dec 16, 2004 | 12.04 | 12.04 | 11.73 | 11.93 | 7,988,237 | -0.11(-0.92%) |
Dec 15, 2004 | 11.81 | 12.07 | 11.76 | 12.04 | 6,895,326 | +0.23(+1.98%) |
Dec 14, 2004 | 11.81 | 11.86 | 11.73 | 11.81 | 5,234,415 | -0.06(-0.54%) |
Dec 13, 2004 | 11.83 | 11.87 | 11.74 | 11.87 | 5,097,630 | +0.08(+0.67%) |
Dec 10, 2004 | 11.95 | 11.95 | 11.58 | 11.79 | 6,156,003 | +0.06(+0.47%) |
Dec 09, 2004 | 11.55 | 11.77 | 11.50 | 11.74 | 5,905,687 | +0.02(+0.15%) |
Dec 08, 2004 | 11.68 | 11.74 | 11.65 | 11.72 | 6,637,144 | +0.09(+0.81%) |
Dec 07, 2004 | 11.67 | 11.67 | 11.59 | 11.63 | 14,226,653 | -0.10(-0.85%) |
Dec 06, 2004 | 11.71 | 11.77 | 11.59 | 11.73 | 10,365,558 | -0.11(-0.94%) |
Dec 03, 2004 | 11.65 | 11.90 | 11.62 | 11.84 | 5,094,553 | +0.15(+1.28%) |
Dec 02, 2004 | 11.59 | 11.83 | 11.59 | 11.69 | 5,448,483 | +0.04(+0.35%) |
Dec 01, 2004 | 11.40 | 11.68 | 11.40 | 11.65 | 8,179,736 | +0.24(+2.13%) |
Nov 30, 2004 | 11.33 | 11.46 | 11.29 | 11.40 | 8,413,980 | +0.06(+0.52%) |
Nov 29, 2004 | 11.45 | 11.46 | 11.19 | 11.35 | 10,359,403 | -0.17(-1.47%) |
Nov 26, 2004 | 11.57 | 11.57 | 11.49 | 11.52 | 1,441,712 | +0.00(+0.03%) |
Nov 24, 2004 | 11.49 | 11.65 | 11.43 | 11.51 | 4,375,064 | -0.04(-0.33%) |
Nov 23, 2004 | 11.64 | 11.65 | 11.45 | 11.55 | 5,169,784 | -0.04(-0.35%) |
Nov 22, 2004 | 11.38 | 11.62 | 11.30 | 11.59 | 6,181,992 | +0.23(+2.03%) |
Nov 19, 2004 | 11.52 | 11.61 | 11.33 | 11.36 | 7,753,309 | -0.19(-1.67%) |
Nov 18, 2004 | 11.49 | 11.64 | 11.49 | 11.55 | 6,193,277 | -0.11(-0.95%) |
Nov 17, 2004 | 11.52 | 11.74 | 11.52 | 11.66 | 5,732,996 | +0.16(+1.42%) |
Nov 16, 2004 | 11.43 | 11.62 | 11.43 | 11.50 | 7,504,018 | -0.11(-0.93%) |
Nov 15, 2004 | 11.23 | 11.68 | 11.19 | 11.61 | 13,055,775 | +0.38(+3.39%) |
Nov 12, 2004 | 11.67 | 11.67 | 11.13 | 11.23 | 17,465,378 | -0.41(-3.52%) |
Nov 11, 2004 | 11.57 | 11.69 | 11.54 | 11.64 | 6,933,967 | +0.15(+1.27%) |
Nov 10, 2004 | 11.51 | 11.57 | 11.43 | 11.49 | 7,385,015 | +0.06(+0.56%) |
Nov 09, 2004 | 11.62 | 11.71 | 11.43 | 11.43 | 9,041,822 | -0.21(-1.81%) |
Nov 08, 2004 | 11.59 | 11.65 | 11.45 | 11.64 | 8,486,818 | +0.13(+1.09%) |
Nov 05, 2004 | 11.52 | 11.55 | 11.42 | 11.51 | 5,275,109 | +0.00(+0.00%) |
Nov 04, 2004 | 11.19 | 11.52 | 11.18 | 11.51 | 6,524,638 | +0.32(+2.90%) |
Nov 03, 2004 | 11.32 | 11.39 | 11.13 | 11.19 | 7,117,259 | -0.06(-0.55%) |
Nov 02, 2004 | 11.23 | 11.34 | 11.17 | 11.25 | 10,109,087 | +0.06(+0.58%) |
Nov 01, 2004 | 11.32 | 11.37 | 11.12 | 11.19 | 8,108,265 | -0.03(-0.26%) |
Oct 29, 2004 | 11.15 | 11.21 | 11.05 | 11.21 | 7,271,142 | +0.13(+1.19%) |
Oct 28, 2004 | 11.17 | 11.17 | 10.76 | 11.08 | 11,122,662 | +0.13(+1.17%) |
Oct 27, 2004 | 10.74 | 10.97 | 10.58 | 10.95 | 10,718,121 | +0.21(+1.93%) |
Oct 26, 2004 | 10.82 | 10.82 | 10.44 | 10.75 | 14,169,546 | +0.49(+4.82%) |
Oct 25, 2004 | 10.07 | 10.31 | 9.972 | 10.25 | 9,738,058 | +0.18(+1.80%) |
Oct 22, 2004 | 10.12 | 10.38 | 10.02 | 10.07 | 11,500,531 | -0.02(-0.17%) |
Oct 21, 2004 | 10.11 | 10.15 | 9.867 | 10.09 | 13,333,106 | +0.01(+0.06%) |
Oct 20, 2004 | 10.21 | 10.28 | 10.00 | 10.08 | 21,703,314 | +0.15(+1.47%) |
Oct 19, 2004 | 10.06 | 10.29 | 9.674 | 9.937 | 23,829,294 | -0.15(-1.51%) |
Oct 18, 2004 | 10.01 | 10.31 | 9.905 | 10.09 | 19,186,132 | -0.14(-1.40%) |
Oct 15, 2004 | 11.12 | 11.12 | 9.647 | 10.23 | 45,089,768 | -0.66(-6.07%) |
Oct 14, 2004 | 11.18 | 11.18 | 10.85 | 10.89 | 8,499,470 | -0.27(-2.38%) |
Oct 13, 2004 | 11.31 | 11.33 | 11.13 | 11.16 | 5,364,703 | -0.13(-1.17%) |
Oct 12, 2004 | 11.32 | 11.34 | 11.23 | 11.29 | 4,346,339 | -0.04(-0.34%) |
Oct 11, 2004 | 11.30 | 11.40 | 11.28 | 11.33 | 4,682,488 | +0.06(+0.54%) |
Oct 08, 2004 | 11.46 | 11.48 | 11.24 | 11.27 | 8,531,957 | -0.32(-2.80%) |
Oct 07, 2004 | 11.67 | 11.68 | 11.44 | 11.59 | 6,979,106 | -0.12(-1.00%) |
Oct 06, 2004 | 11.78 | 11.80 | 11.62 | 11.71 | 6,904,900 | +0.03(+0.25%) |
Oct 05, 2004 | 11.70 | 11.72 | 11.56 | 11.68 | 8,615,738 | +0.08(+0.66%) |
Oct 04, 2004 | 11.52 | 11.70 | 11.52 | 11.60 | 9,104,744 | +0.09(+0.76%) |