Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.25 | 13.24 | 13.06 | 13.23 | 151,681 | +0.01(+0.11%) |
Dec 30, 2004 | 13.06 | 13.33 | 13.06 | 13.22 | 111,794 | +0.07(+0.50%) |
Dec 29, 2004 | 13.06 | 13.21 | 13.06 | 13.15 | 98,959 | -0.03(-0.22%) |
Dec 28, 2004 | 13.22 | 13.26 | 12.93 | 13.18 | 129,461 | +0.14(+1.06%) |
Dec 27, 2004 | 13.40 | 13.40 | 13.03 | 13.04 | 145,885 | -0.22(-1.69%) |
Dec 23, 2004 | 13.03 | 13.30 | 12.99 | 13.27 | 151,543 | +0.30(+2.29%) |
Dec 22, 2004 | 12.95 | 13.03 | 12.78 | 12.97 | 211,443 | +0.16(+1.24%) |
Dec 21, 2004 | 12.51 | 12.90 | 12.51 | 12.81 | 392,937 | +0.23(+1.84%) |
Dec 20, 2004 | 12.74 | 12.74 | 12.48 | 12.58 | 247,604 | -0.04(-0.34%) |
Dec 17, 2004 | 12.52 | 12.69 | 12.45 | 12.62 | 181,907 | +0.01(+0.12%) |
Dec 16, 2004 | 12.60 | 12.77 | 12.43 | 12.61 | 642,336 | -0.13(-1.02%) |
Dec 15, 2004 | 12.43 | 12.76 | 12.41 | 12.74 | 316,751 | +0.28(+2.21%) |
Dec 14, 2004 | 12.17 | 12.46 | 12.08 | 12.46 | 385,898 | +0.36(+2.99%) |
Dec 13, 2004 | 11.74 | 12.15 | 11.74 | 12.10 | 333,865 | +0.30(+2.58%) |
Dec 10, 2004 | 11.81 | 12.03 | 11.70 | 11.80 | 238,495 | -0.01(-0.06%) |
Dec 09, 2004 | 11.61 | 11.88 | 11.61 | 11.80 | 385,070 | +0.04(+0.37%) |
Dec 08, 2004 | 11.85 | 11.90 | 11.61 | 11.76 | 297,015 | -0.15(-1.28%) |
Dec 07, 2004 | 12.35 | 12.35 | 11.90 | 11.91 | 485,133 | -0.31(-2.55%) |
Dec 06, 2004 | 12.42 | 12.42 | 12.11 | 12.22 | 380,654 | -0.07(-0.53%) |
Dec 03, 2004 | 12.31 | 12.39 | 12.11 | 12.29 | 1,118,499 | -0.03(-0.24%) |
Dec 02, 2004 | 12.61 | 12.61 | 12.27 | 12.32 | 277,830 | -0.17(-1.34%) |
Dec 01, 2004 | 12.91 | 12.91 | 12.45 | 12.48 | 347,253 | -0.24(-1.88%) |
Nov 30, 2004 | 12.71 | 12.80 | 12.48 | 12.72 | 351,532 | +0.21(+1.68%) |
Nov 29, 2004 | 12.90 | 12.90 | 12.50 | 12.51 | 339,110 | -0.22(-1.71%) |
Nov 26, 2004 | 12.59 | 12.79 | 12.51 | 12.73 | 370,164 | +0.19(+1.50%) |
Nov 24, 2004 | 12.32 | 12.57 | 12.30 | 12.54 | 200,816 | +0.28(+2.24%) |
Nov 23, 2004 | 12.27 | 12.33 | 12.18 | 12.27 | 256,575 | +0.04(+0.30%) |
Nov 22, 2004 | 12.18 | 12.23 | 11.97 | 12.23 | 254,505 | +0.17(+1.44%) |
Nov 19, 2004 | 11.87 | 12.12 | 11.86 | 12.06 | 369,336 | +0.14(+1.16%) |
Nov 18, 2004 | 11.93 | 12.09 | 11.83 | 11.92 | 293,564 | -0.11(-0.90%) |
Nov 17, 2004 | 11.77 | 12.06 | 11.77 | 12.03 | 678,083 | +0.15(+1.28%) |
Nov 16, 2004 | 11.68 | 11.93 | 11.68 | 11.88 | 496,175 | +0.14(+1.24%) |
Nov 15, 2004 | 11.74 | 11.83 | 11.61 | 11.73 | 285,007 | +0.07(+0.56%) |
Nov 12, 2004 | 11.74 | 11.85 | 11.56 | 11.67 | 332,761 | -0.09(-0.80%) |
Nov 11, 2004 | 11.59 | 11.78 | 11.41 | 11.76 | 414,606 | +0.33(+2.85%) |
Nov 10, 2004 | 11.35 | 11.53 | 11.27 | 11.43 | 805,336 | +0.09(+0.77%) |
Nov 09, 2004 | 11.23 | 11.52 | 11.23 | 11.35 | 600,103 | +0.01(+0.13%) |
Nov 08, 2004 | 11.29 | 11.59 | 11.26 | 11.33 | 382,034 | -0.24(-2.07%) |
Nov 05, 2004 | 11.57 | 11.66 | 11.48 | 11.57 | 335,384 | -0.01(-0.06%) |
Nov 04, 2004 | 11.71 | 11.71 | 11.53 | 11.58 | 217,654 | -0.05(-0.44%) |
Nov 03, 2004 | 11.51 | 11.67 | 11.44 | 11.63 | 360,779 | +0.28(+2.49%) |
Nov 02, 2004 | 11.46 | 11.50 | 11.30 | 11.35 | 322,410 | +0.01(+0.06%) |
Nov 01, 2004 | 11.50 | 11.51 | 11.30 | 11.34 | 354,568 | -0.09(-0.76%) |
Oct 29, 2004 | 11.26 | 11.52 | 11.13 | 11.43 | 243,602 | +0.18(+1.61%) |
Oct 28, 2004 | 11.52 | 11.52 | 11.21 | 11.24 | 249,536 | -0.25(-2.21%) |
Oct 27, 2004 | 11.40 | 11.50 | 11.27 | 11.50 | 347,805 | +0.12(+1.08%) |
Oct 26, 2004 | 11.11 | 11.40 | 11.11 | 11.38 | 256,851 | -0.02(-0.19%) |
Oct 25, 2004 | 11.30 | 11.41 | 11.11 | 11.40 | 245,396 | +0.14(+1.29%) |
Oct 22, 2004 | 11.14 | 11.34 | 11.02 | 11.25 | 396,940 | +0.14(+1.30%) |
Oct 21, 2004 | 11.23 | 11.37 | 11.09 | 11.11 | 546,552 | +0.07(+0.59%) |
Oct 20, 2004 | 10.94 | 11.08 | 10.93 | 11.04 | 667,041 | +0.20(+1.87%) |
Oct 19, 2004 | 10.82 | 10.96 | 10.80 | 10.84 | 181,769 | +0.06(+0.54%) |
Oct 18, 2004 | 10.72 | 10.86 | 10.60 | 10.78 | 204,128 | +0.22(+2.06%) |
Oct 15, 2004 | 10.68 | 10.75 | 10.52 | 10.56 | 279,900 | -0.01(-0.14%) |
Oct 14, 2004 | 10.61 | 10.70 | 10.51 | 10.58 | 183,564 | +0.06(+0.55%) |
Oct 13, 2004 | 10.80 | 10.85 | 10.39 | 10.52 | 301,293 | -0.39(-3.59%) |
Oct 12, 2004 | 11.03 | 11.03 | 10.80 | 10.91 | 223,175 | -0.07(-0.66%) |
Oct 11, 2004 | 11.08 | 11.16 | 10.87 | 10.98 | 180,941 | -0.02(-0.20%) |
Oct 08, 2004 | 11.02 | 11.05 | 10.85 | 11.01 | 253,815 | +0.12(+1.06%) |
Oct 07, 2004 | 11.01 | 11.13 | 10.87 | 10.89 | 357,191 | -0.09(-0.86%) |
Oct 06, 2004 | 11.01 | 11.08 | 10.86 | 10.98 | 251,469 | +0.01(+0.13%) |
Oct 05, 2004 | 10.69 | 11.01 | 10.69 | 10.97 | 386,726 | +0.10(+0.93%) |
Oct 04, 2004 | 11.01 | 11.02 | 10.73 | 10.87 | 425,510 | -0.09(-0.86%) |