Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.88 | 12.12 | 11.84 | 11.87 | 76,045 | -0.05(-0.45%) |
Dec 30, 2004 | 11.99 | 12.05 | 11.91 | 11.92 | 54,318 | -0.13(-1.11%) |
Dec 29, 2004 | 11.89 | 12.18 | 11.86 | 12.05 | 137,532 | +0.13(+1.12%) |
Dec 28, 2004 | 11.56 | 11.92 | 11.53 | 11.92 | 113,564 | +0.43(+3.73%) |
Dec 27, 2004 | 11.72 | 11.89 | 11.49 | 11.49 | 139,100 | -0.21(-1.83%) |
Dec 23, 2004 | 11.58 | 11.83 | 11.57 | 11.71 | 77,837 | +0.01(+0.08%) |
Dec 22, 2004 | 11.90 | 11.91 | 11.70 | 11.70 | 97,549 | -0.18(-1.50%) |
Dec 21, 2004 | 11.79 | 11.97 | 11.77 | 11.88 | 193,418 | +0.13(+1.14%) |
Dec 20, 2004 | 11.83 | 11.98 | 11.56 | 11.74 | 114,348 | -0.17(-1.42%) |
Dec 17, 2004 | 11.68 | 11.91 | 11.65 | 11.91 | 124,428 | +0.23(+1.99%) |
Dec 16, 2004 | 11.52 | 11.74 | 11.51 | 11.68 | 97,549 | -0.06(-0.53%) |
Dec 15, 2004 | 11.88 | 11.93 | 11.67 | 11.74 | 105,837 | -0.12(-0.98%) |
Dec 14, 2004 | 11.32 | 11.88 | 11.32 | 11.86 | 235,081 | +0.45(+3.91%) |
Dec 13, 2004 | 11.50 | 11.53 | 11.33 | 11.41 | 285,255 | -0.06(-0.54%) |
Dec 10, 2004 | 11.49 | 11.55 | 11.32 | 11.47 | 84,445 | -0.11(-0.93%) |
Dec 09, 2004 | 11.46 | 11.58 | 11.21 | 11.58 | 200,138 | -0.07(-0.61%) |
Dec 08, 2004 | 11.65 | 11.74 | 11.47 | 11.65 | 102,141 | -0.04(-0.31%) |
Dec 07, 2004 | 12.05 | 12.21 | 11.68 | 11.69 | 125,660 | -0.33(-2.75%) |
Dec 06, 2004 | 12.05 | 12.13 | 11.90 | 12.02 | 91,389 | -0.04(-0.30%) |
Dec 03, 2004 | 12.14 | 12.21 | 12.02 | 12.05 | 101,581 | -0.04(-0.37%) |
Dec 02, 2004 | 11.72 | 12.18 | 11.72 | 12.10 | 594,143 | +0.29(+2.42%) |
Dec 01, 2004 | 12.02 | 12.31 | 11.30 | 11.81 | 1,123,440 | -0.12(-0.97%) |
Nov 30, 2004 | 12.07 | 12.14 | 11.92 | 11.93 | 147,387 | +0.02(+0.15%) |
Nov 29, 2004 | 12.19 | 12.28 | 11.88 | 11.91 | 173,259 | -0.21(-1.77%) |
Nov 26, 2004 | 12.21 | 12.34 | 12.13 | 12.13 | 25,871 | -0.12(-1.02%) |
Nov 24, 2004 | 12.21 | 12.32 | 12.13 | 12.25 | 101,805 | +0.12(+1.03%) |
Nov 23, 2004 | 12.14 | 12.23 | 11.85 | 12.13 | 222,201 | +0.03(+0.22%) |
Nov 22, 2004 | 11.85 | 12.15 | 11.79 | 12.10 | 182,666 | +0.18(+1.50%) |
Nov 19, 2004 | 11.96 | 12.04 | 11.85 | 11.92 | 78,845 | -0.12(-1.04%) |
Nov 18, 2004 | 12.06 | 12.13 | 11.98 | 12.04 | 164,859 | -0.01(-0.07%) |
Nov 17, 2004 | 12.05 | 12.30 | 11.95 | 12.05 | 268,120 | +0.04(+0.37%) |
Nov 16, 2004 | 11.98 | 12.05 | 11.94 | 12.01 | 127,116 | -0.04(-0.37%) |
Nov 15, 2004 | 11.92 | 12.05 | 11.88 | 12.05 | 1,080,321 | +0.00(+0.00%) |
Nov 12, 2004 | 11.94 | 12.05 | 11.91 | 12.05 | 123,644 | +0.04(+0.37%) |
Nov 11, 2004 | 11.84 | 12.05 | 11.84 | 12.01 | 126,668 | +0.04(+0.37%) |
Nov 10, 2004 | 11.98 | 12.09 | 11.94 | 11.96 | 76,829 | -0.07(-0.59%) |
Nov 09, 2004 | 11.95 | 12.05 | 11.95 | 12.04 | 55,662 | +0.00(+0.00%) |
Nov 08, 2004 | 12.04 | 12.10 | 11.95 | 12.04 | 81,421 | -0.01(-0.07%) |
Nov 05, 2004 | 12.19 | 12.19 | 11.95 | 12.04 | 144,923 | -0.14(-1.17%) |
Nov 04, 2004 | 11.94 | 12.19 | 11.87 | 12.19 | 127,900 | +0.18(+1.49%) |
Nov 03, 2004 | 12.05 | 12.13 | 11.79 | 12.01 | 132,604 | +0.00(+0.00%) |
Nov 02, 2004 | 12.05 | 12.21 | 11.89 | 12.01 | 162,171 | -0.04(-0.37%) |
Nov 01, 2004 | 11.88 | 12.09 | 11.71 | 12.05 | 90,269 | +0.26(+2.19%) |
Oct 29, 2004 | 11.93 | 12.04 | 11.71 | 11.79 | 117,596 | -0.26(-2.15%) |
Oct 28, 2004 | 12.33 | 12.33 | 11.95 | 12.05 | 119,612 | -0.25(-2.03%) |
Oct 27, 2004 | 11.70 | 12.34 | 11.70 | 12.30 | 149,403 | +0.61(+5.19%) |
Oct 26, 2004 | 11.83 | 11.92 | 11.69 | 11.70 | 128,124 | -0.27(-2.24%) |
Oct 25, 2004 | 11.79 | 12.15 | 11.70 | 11.96 | 150,747 | +0.17(+1.44%) |
Oct 22, 2004 | 12.01 | 12.08 | 11.77 | 11.79 | 238,441 | -0.26(-2.15%) |
Oct 21, 2004 | 11.96 | 12.13 | 11.80 | 12.05 | 118,380 | +0.16(+1.35%) |
Oct 20, 2004 | 12.04 | 12.10 | 11.79 | 11.89 | 186,474 | -0.21(-1.70%) |
Oct 19, 2004 | 12.05 | 12.43 | 11.92 | 12.10 | 396,916 | +0.58(+5.04%) |
Oct 18, 2004 | 11.35 | 11.61 | 10.94 | 11.52 | 220,185 | +0.08(+0.70%) |
Oct 15, 2004 | 11.45 | 11.74 | 11.42 | 11.44 | 119,052 | -0.01(-0.08%) |
Oct 14, 2004 | 11.52 | 11.68 | 11.44 | 11.45 | 138,316 | -0.16(-1.38%) |
Oct 13, 2004 | 11.83 | 12.03 | 11.55 | 11.61 | 145,035 | -0.11(-0.91%) |
Oct 12, 2004 | 11.44 | 11.71 | 11.35 | 11.71 | 114,796 | +0.29(+2.50%) |
Oct 11, 2004 | 11.52 | 11.65 | 11.42 | 11.43 | 81,869 | -0.16(-1.39%) |
Oct 08, 2004 | 11.65 | 11.72 | 11.57 | 11.59 | 142,683 | -0.15(-1.29%) |
Oct 07, 2004 | 11.84 | 11.98 | 11.66 | 11.74 | 121,852 | -0.09(-0.75%) |
Oct 06, 2004 | 11.84 | 11.84 | 11.46 | 11.83 | 136,412 | -0.01(-0.08%) |
Oct 05, 2004 | 11.63 | 11.84 | 11.60 | 11.84 | 79,629 | +0.15(+1.30%) |
Oct 04, 2004 | 11.61 | 11.80 | 11.60 | 11.69 | 257,368 | +0.08(+0.69%) |