Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.53 | 12.53 | 12.33 | 12.38 | 124,764 | -0.03(-0.21%) |
Dec 30, 2004 | 12.53 | 12.71 | 12.28 | 12.41 | 138,782 | +0.14(+1.14%) |
Dec 29, 2004 | 12.57 | 12.59 | 12.27 | 12.27 | 104,437 | -0.26(-2.07%) |
Dec 28, 2004 | 12.38 | 12.65 | 12.38 | 12.53 | 98,129 | +0.24(+1.97%) |
Dec 27, 2004 | 12.29 | 12.52 | 12.20 | 12.29 | 109,694 | -0.03(-0.23%) |
Dec 23, 2004 | 12.46 | 12.65 | 12.29 | 12.32 | 123,712 | -0.03(-0.25%) |
Dec 22, 2004 | 12.24 | 12.48 | 12.22 | 12.35 | 119,156 | -0.07(-0.53%) |
Dec 21, 2004 | 12.13 | 12.41 | 12.13 | 12.41 | 151,749 | +0.42(+3.52%) |
Dec 20, 2004 | 12.10 | 12.26 | 11.96 | 11.99 | 128,268 | -0.18(-1.45%) |
Dec 17, 2004 | 12.06 | 12.22 | 11.90 | 12.17 | 228,851 | +0.18(+1.52%) |
Dec 16, 2004 | 11.64 | 12.05 | 11.56 | 11.98 | 167,871 | +0.40(+3.47%) |
Dec 15, 2004 | 11.65 | 11.67 | 11.43 | 11.58 | 133,175 | +0.09(+0.82%) |
Dec 14, 2004 | 11.58 | 11.58 | 11.47 | 11.49 | 99,531 | -0.13(-1.15%) |
Dec 13, 2004 | 11.51 | 11.65 | 11.42 | 11.62 | 79,204 | +0.14(+1.22%) |
Dec 10, 2004 | 11.41 | 11.49 | 11.28 | 11.48 | 314,013 | +0.13(+1.16%) |
Dec 09, 2004 | 11.40 | 11.52 | 11.27 | 11.35 | 161,562 | -0.06(-0.53%) |
Dec 08, 2004 | 11.66 | 11.66 | 11.35 | 11.41 | 177,333 | -0.03(-0.27%) |
Dec 07, 2004 | 11.62 | 11.75 | 11.42 | 11.44 | 175,931 | -0.34(-2.88%) |
Dec 06, 2004 | 12.03 | 12.03 | 11.70 | 11.78 | 108,993 | -0.13(-1.13%) |
Dec 03, 2004 | 11.99 | 12.01 | 11.76 | 11.92 | 127,918 | -0.14(-1.16%) |
Dec 02, 2004 | 12.07 | 12.27 | 11.98 | 12.06 | 424,058 | -0.30(-2.42%) |
Dec 01, 2004 | 12.28 | 12.40 | 12.11 | 12.36 | 333,639 | +0.04(+0.32%) |
Nov 30, 2004 | 12.18 | 12.41 | 12.09 | 12.32 | 132,474 | -0.08(-0.64%) |
Nov 29, 2004 | 11.70 | 12.41 | 11.70 | 12.40 | 239,014 | +0.33(+2.74%) |
Nov 26, 2004 | 12.14 | 12.16 | 11.98 | 12.06 | 25,233 | -0.08(-0.63%) |
Nov 24, 2004 | 11.63 | 12.14 | 11.63 | 12.14 | 202,917 | +0.27(+2.23%) |
Nov 23, 2004 | 11.65 | 11.88 | 11.60 | 11.88 | 374,993 | +0.10(+0.85%) |
Nov 22, 2004 | 11.27 | 11.90 | 11.22 | 11.78 | 514,126 | +0.58(+5.17%) |
Nov 19, 2004 | 11.06 | 11.26 | 11.04 | 11.20 | 161,913 | +0.01(+0.08%) |
Nov 18, 2004 | 10.91 | 11.25 | 10.87 | 11.19 | 196,959 | +0.30(+2.78%) |
Nov 17, 2004 | 10.88 | 11.27 | 10.73 | 10.89 | 157,357 | +0.11(+1.03%) |
Nov 16, 2004 | 10.98 | 11.13 | 10.77 | 10.77 | 58,176 | -0.16(-1.49%) |
Nov 15, 2004 | 10.84 | 10.98 | 10.79 | 10.94 | 45,559 | +0.00(+0.03%) |
Nov 12, 2004 | 11.07 | 11.07 | 10.85 | 10.93 | 89,718 | -0.07(-0.62%) |
Nov 11, 2004 | 10.82 | 11.04 | 10.71 | 11.00 | 90,769 | +0.23(+2.12%) |
Nov 10, 2004 | 10.98 | 10.98 | 10.69 | 10.77 | 116,353 | -0.21(-1.90%) |
Nov 09, 2004 | 10.63 | 11.02 | 10.63 | 10.98 | 58,176 | +0.28(+2.59%) |
Nov 08, 2004 | 11.10 | 11.10 | 10.70 | 10.71 | 58,877 | -0.25(-2.32%) |
Nov 05, 2004 | 11.10 | 11.10 | 10.96 | 10.96 | 91,470 | -0.17(-1.51%) |
Nov 04, 2004 | 10.60 | 11.13 | 10.49 | 11.13 | 113,549 | +0.55(+5.24%) |
Nov 03, 2004 | 10.37 | 10.66 | 10.37 | 10.57 | 148,595 | +0.05(+0.52%) |
Nov 02, 2004 | 10.36 | 10.76 | 10.36 | 10.52 | 98,479 | +0.17(+1.60%) |
Nov 01, 2004 | 10.59 | 10.60 | 10.05 | 10.35 | 268,453 | -0.10(-0.93%) |
Oct 29, 2004 | 10.77 | 10.78 | 10.43 | 10.45 | 84,461 | -0.29(-2.74%) |
Oct 28, 2004 | 10.77 | 10.81 | 10.22 | 10.75 | 80,956 | +0.01(+0.11%) |
Oct 27, 2004 | 10.47 | 10.73 | 10.27 | 10.73 | 174,179 | +0.28(+2.67%) |
Oct 26, 2004 | 10.59 | 10.69 | 10.36 | 10.45 | 223,944 | -0.18(-1.69%) |
Oct 25, 2004 | 10.81 | 10.90 | 10.59 | 10.63 | 215,884 | -0.18(-1.66%) |
Oct 22, 2004 | 10.69 | 10.95 | 10.60 | 10.81 | 132,123 | +0.13(+1.17%) |
Oct 21, 2004 | 10.79 | 10.87 | 10.61 | 10.69 | 263,897 | -0.15(-1.37%) |
Oct 20, 2004 | 10.80 | 10.88 | 10.79 | 10.84 | 227,799 | +0.04(+0.34%) |
Oct 19, 2004 | 10.91 | 10.91 | 10.75 | 10.80 | 129,670 | -0.03(-0.29%) |
Oct 18, 2004 | 10.85 | 10.91 | 10.72 | 10.83 | 197,309 | -0.07(-0.63%) |
Oct 15, 2004 | 10.81 | 10.96 | 10.76 | 10.90 | 205,019 | +0.07(+0.66%) |
Oct 14, 2004 | 10.94 | 10.94 | 10.83 | 10.83 | 522,888 | -0.12(-1.07%) |
Oct 13, 2004 | 10.85 | 11.03 | 10.68 | 10.95 | 374,292 | +0.35(+3.34%) |
Oct 12, 2004 | 10.34 | 10.69 | 10.27 | 10.59 | 432,469 | +0.38(+3.69%) |
Oct 11, 2004 | 10.32 | 10.33 | 10.18 | 10.22 | 238,313 | -0.07(-0.69%) |
Oct 08, 2004 | 10.29 | 10.40 | 10.15 | 10.29 | 223,944 | -0.01(-0.08%) |
Oct 07, 2004 | 10.45 | 10.46 | 10.28 | 10.29 | 343,101 | -0.18(-1.69%) |
Oct 06, 2004 | 10.36 | 10.49 | 10.35 | 10.47 | 227,099 | +0.13(+1.30%) |
Oct 05, 2004 | 10.42 | 10.46 | 10.24 | 10.34 | 237,963 | -0.10(-0.98%) |
Oct 04, 2004 | 10.39 | 10.47 | 10.26 | 10.44 | 375,344 | +0.08(+0.80%) |