Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.23 | 13.28 | 13.23 | 13.28 | 4,461 | +0.01(+0.04%) |
Dec 30, 2004 | 13.23 | 13.27 | 13.23 | 13.27 | 1,813 | +0.03(+0.25%) |
Dec 29, 2004 | 13.24 | 13.37 | 13.24 | 13.24 | 1,450 | -0.05(-0.35%) |
Dec 28, 2004 | 13.28 | 13.28 | 13.28 | 13.28 | 362 | +0.05(+0.35%) |
Dec 27, 2004 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 13.24 | 13.24 | 13.24 | 13.24 | 362 | -0.11(-0.81%) |
Dec 22, 2004 | 13.34 | 13.34 | 13.34 | 13.34 | 362 | +0.08(+0.62%) |
Dec 21, 2004 | 13.27 | 13.44 | 13.25 | 13.26 | 11,606 | -0.28(-2.07%) |
Dec 20, 2004 | 13.67 | 13.67 | 13.27 | 13.54 | 26,476 | +0.17(+1.28%) |
Dec 17, 2004 | 13.66 | 13.66 | 13.37 | 13.37 | 9,429 | -0.14(-1.00%) |
Dec 16, 2004 | 13.51 | 13.51 | 13.41 | 13.51 | 34,092 | -0.00(-0.02%) |
Dec 15, 2004 | 13.51 | 13.51 | 13.51 | 13.51 | 362 | +0.00(+0.00%) |
Dec 14, 2004 | 13.49 | 13.51 | 13.49 | 13.51 | 1,450 | -0.02(-0.14%) |
Dec 13, 2004 | 13.53 | 13.53 | 13.53 | 13.53 | 725 | +0.10(+0.76%) |
Dec 10, 2004 | 13.44 | 13.44 | 13.43 | 13.43 | 2,176 | -0.15(-1.09%) |
Dec 09, 2004 | 13.73 | 13.78 | 13.51 | 13.58 | 9,067 | +0.02(+0.14%) |
Dec 08, 2004 | 13.77 | 13.77 | 13.56 | 13.56 | 725 | -0.21(-1.52%) |
Dec 07, 2004 | 13.51 | 13.77 | 13.51 | 13.77 | 4,352 | +0.25(+1.84%) |
Dec 06, 2004 | 13.58 | 13.58 | 13.52 | 13.52 | 2,176 | -0.27(-1.94%) |
Dec 03, 2004 | 13.80 | 13.80 | 13.79 | 13.79 | 10,155 | -0.03(-0.24%) |
Dec 02, 2004 | 13.81 | 13.82 | 13.81 | 13.82 | 1,450 | +0.08(+0.56%) |
Dec 01, 2004 | 13.79 | 13.79 | 13.74 | 13.74 | 3,989 | +0.02(+0.18%) |
Nov 30, 2004 | 13.72 | 13.72 | 13.72 | 13.72 | 362 | -0.07(-0.50%) |
Nov 29, 2004 | 13.79 | 13.79 | 13.79 | 13.79 | 5,440 | +0.00(+0.02%) |
Nov 26, 2004 | 13.78 | 13.78 | 13.78 | 13.78 | 725 | -0.00(-0.02%) |
Nov 24, 2004 | 13.78 | 13.79 | 13.71 | 13.79 | 20,310 | +0.01(+0.10%) |
Nov 23, 2004 | 13.58 | 13.79 | 13.58 | 13.77 | 6,528 | +0.26(+1.94%) |
Nov 22, 2004 | 13.48 | 13.51 | 13.48 | 13.51 | 5,440 | +0.14(+1.03%) |
Nov 19, 2004 | 13.37 | 13.37 | 13.37 | 13.37 | 2,901 | -0.12(-0.90%) |
Nov 18, 2004 | 12.99 | 13.50 | 12.99 | 13.49 | 27,201 | +0.27(+2.06%) |
Nov 17, 2004 | 13.22 | 13.22 | 13.22 | 13.22 | 362 | +0.16(+1.25%) |
Nov 16, 2004 | 13.00 | 13.08 | 12.99 | 13.06 | 8,341 | +0.06(+0.45%) |
Nov 15, 2004 | 13.19 | 13.19 | 13.00 | 13.00 | 6,165 | -0.02(-0.13%) |
Nov 12, 2004 | 13.14 | 13.14 | 13.02 | 13.02 | 1,088 | -0.14(-1.03%) |
Nov 11, 2004 | 13.19 | 13.19 | 13.15 | 13.15 | 1,813 | -0.09(-0.65%) |
Nov 10, 2004 | 13.29 | 13.29 | 13.24 | 13.24 | 725 | -0.05(-0.35%) |
Nov 09, 2004 | 13.15 | 13.28 | 12.96 | 13.28 | 36,268 | +0.42(+3.26%) |
Nov 08, 2004 | 12.86 | 12.87 | 12.85 | 12.87 | 9,429 | +0.00(+0.00%) |
Nov 05, 2004 | 12.98 | 13.14 | 12.86 | 12.87 | 9,067 | -0.16(-1.25%) |
Nov 04, 2004 | 12.98 | 13.03 | 12.98 | 13.03 | 1,088 | -0.12(-0.88%) |
Nov 03, 2004 | 12.96 | 13.14 | 12.78 | 13.14 | 52,589 | +0.05(+0.36%) |
Nov 02, 2004 | 12.86 | 13.10 | 12.78 | 13.10 | 9,792 | +0.14(+1.06%) |
Nov 01, 2004 | 13.04 | 13.09 | 12.82 | 12.96 | 5,440 | -0.08(-0.63%) |
Oct 29, 2004 | 12.95 | 13.04 | 12.95 | 13.04 | 2,538 | +0.11(+0.83%) |
Oct 28, 2004 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 12.84 | 12.93 | 12.82 | 12.93 | 1,813 | +0.07(+0.51%) |
Oct 26, 2004 | 12.71 | 12.92 | 12.71 | 12.87 | 6,528 | +0.09(+0.71%) |
Oct 25, 2004 | 12.78 | 12.78 | 12.71 | 12.78 | 19,222 | +0.03(+0.24%) |
Oct 22, 2004 | 12.91 | 12.91 | 12.70 | 12.75 | 1,088 | -0.16(-1.26%) |
Oct 21, 2004 | 12.72 | 12.91 | 12.69 | 12.91 | 26,838 | +0.32(+2.56%) |
Oct 20, 2004 | 12.63 | 12.69 | 12.56 | 12.59 | 20,310 | +0.11(+0.86%) |
Oct 19, 2004 | 12.57 | 12.57 | 12.48 | 12.48 | 3,264 | -0.09(-0.75%) |
Oct 18, 2004 | 12.60 | 12.60 | 12.57 | 12.57 | 5,077 | +0.03(+0.22%) |
Oct 15, 2004 | 12.53 | 12.55 | 12.53 | 12.55 | 2,538 | +0.03(+0.24%) |
Oct 14, 2004 | 12.57 | 12.57 | 12.48 | 12.51 | 2,901 | +0.01(+0.09%) |
Oct 13, 2004 | 12.57 | 12.57 | 12.48 | 12.50 | 2,176 | -0.07(-0.53%) |
Oct 12, 2004 | 12.57 | 12.57 | 12.56 | 12.57 | 3,264 | -0.03(-0.22%) |
Oct 11, 2004 | 12.75 | 12.75 | 12.55 | 12.60 | 9,067 | -0.20(-1.57%) |
Oct 08, 2004 | 12.77 | 12.85 | 12.75 | 12.80 | 20,673 | +0.02(+0.19%) |
Oct 07, 2004 | 12.78 | 12.78 | 12.77 | 12.77 | 4,352 | -0.07(-0.56%) |
Oct 06, 2004 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 12.77 | 12.93 | 12.77 | 12.85 | 13,782 | +0.06(+0.47%) |
Oct 04, 2004 | 12.79 | 12.79 | 12.79 | 12.79 | 1,450 | -0.00(-0.02%) |