Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.89 | 12.93 | 12.77 | 12.86 | 878,277 | +0.01(+0.09%) |
Dec 30, 2004 | 12.91 | 12.91 | 12.72 | 12.85 | 529,466 | +0.00(+0.00%) |
Dec 29, 2004 | 12.91 | 12.95 | 12.84 | 12.85 | 590,084 | -0.19(-1.43%) |
Dec 28, 2004 | 12.74 | 13.06 | 12.73 | 13.03 | 1,272,637 | +0.30(+2.34%) |
Dec 27, 2004 | 12.85 | 12.91 | 12.64 | 12.74 | 380,489 | -0.10(-0.77%) |
Dec 23, 2004 | 12.79 | 12.94 | 12.75 | 12.84 | 911,155 | -0.01(-0.05%) |
Dec 22, 2004 | 12.79 | 12.98 | 12.73 | 12.84 | 801,734 | -0.04(-0.27%) |
Dec 21, 2004 | 12.86 | 12.89 | 12.70 | 12.88 | 902,764 | +0.13(+1.05%) |
Dec 20, 2004 | 12.84 | 12.99 | 12.68 | 12.74 | 617,482 | +0.01(+0.09%) |
Dec 17, 2004 | 12.99 | 13.11 | 12.73 | 12.73 | 1,341,474 | -0.38(-2.89%) |
Dec 16, 2004 | 13.08 | 13.31 | 13.06 | 13.11 | 1,179,484 | -0.03(-0.22%) |
Dec 15, 2004 | 12.91 | 13.14 | 12.82 | 13.14 | 784,267 | +0.21(+1.63%) |
Dec 14, 2004 | 12.94 | 13.04 | 12.79 | 12.93 | 863,379 | +0.09(+0.68%) |
Dec 13, 2004 | 12.85 | 12.96 | 12.74 | 12.84 | 1,536,000 | +0.08(+0.64%) |
Dec 10, 2004 | 12.41 | 12.77 | 12.38 | 12.76 | 1,296,268 | +0.27(+2.15%) |
Dec 09, 2004 | 12.38 | 12.57 | 12.26 | 12.49 | 1,208,080 | +0.02(+0.14%) |
Dec 08, 2004 | 12.25 | 12.53 | 12.00 | 12.47 | 1,189,073 | +0.23(+1.86%) |
Dec 07, 2004 | 12.85 | 12.85 | 12.18 | 12.25 | 2,581,234 | -0.60(-4.68%) |
Dec 06, 2004 | 12.91 | 12.91 | 12.71 | 12.85 | 688,546 | -0.09(-0.72%) |
Dec 03, 2004 | 12.99 | 13.05 | 12.73 | 12.94 | 1,138,900 | -0.12(-0.89%) |
Dec 02, 2004 | 13.31 | 13.31 | 12.87 | 13.06 | 1,038,042 | -0.25(-1.89%) |
Dec 01, 2004 | 13.26 | 13.43 | 13.19 | 13.31 | 1,057,905 | +0.06(+0.44%) |
Nov 30, 2004 | 13.14 | 13.32 | 13.14 | 13.25 | 1,127,770 | -0.01(-0.09%) |
Nov 29, 2004 | 13.20 | 13.31 | 12.99 | 13.26 | 1,148,490 | +0.06(+0.49%) |
Nov 26, 2004 | 12.99 | 13.21 | 12.96 | 13.20 | 415,422 | +0.21(+1.62%) |
Nov 24, 2004 | 12.81 | 13.01 | 12.81 | 12.99 | 884,099 | +0.18(+1.41%) |
Nov 23, 2004 | 12.79 | 12.82 | 12.63 | 12.81 | 1,125,373 | +0.02(+0.14%) |
Nov 22, 2004 | 12.61 | 12.85 | 12.52 | 12.79 | 1,332,741 | +0.22(+1.72%) |
Nov 19, 2004 | 12.67 | 12.70 | 12.37 | 12.57 | 2,077,111 | -0.15(-1.15%) |
Nov 18, 2004 | 12.75 | 12.79 | 12.56 | 12.72 | 1,161,333 | -0.05(-0.37%) |
Nov 17, 2004 | 12.44 | 12.84 | 12.44 | 12.77 | 3,838,460 | +0.40(+3.21%) |
Nov 16, 2004 | 12.35 | 12.44 | 12.24 | 12.37 | 1,011,500 | -0.04(-0.28%) |
Nov 15, 2004 | 12.40 | 12.45 | 12.30 | 12.40 | 743,684 | +0.02(+0.19%) |
Nov 12, 2004 | 12.20 | 12.44 | 12.20 | 12.38 | 1,397,127 | +0.09(+0.76%) |
Nov 11, 2004 | 12.19 | 12.36 | 12.18 | 12.29 | 1,107,564 | +0.08(+0.67%) |
Nov 10, 2004 | 12.50 | 12.50 | 12.09 | 12.21 | 1,512,883 | -0.30(-2.38%) |
Nov 09, 2004 | 12.08 | 12.52 | 12.04 | 12.50 | 1,491,136 | +0.43(+3.53%) |
Nov 08, 2004 | 12.21 | 12.25 | 12.04 | 12.08 | 1,517,164 | -0.15(-1.19%) |
Nov 05, 2004 | 11.83 | 12.26 | 11.83 | 12.22 | 1,927,963 | +0.39(+3.26%) |
Nov 04, 2004 | 11.45 | 11.85 | 11.45 | 11.84 | 1,887,722 | +0.39(+3.42%) |
Nov 03, 2004 | 11.16 | 11.50 | 11.16 | 11.45 | 1,810,152 | +0.39(+3.54%) |
Nov 02, 2004 | 10.95 | 11.21 | 10.86 | 11.05 | 1,432,059 | +0.06(+0.58%) |
Nov 01, 2004 | 10.99 | 11.09 | 10.81 | 10.99 | 930,162 | +0.07(+0.64%) |
Oct 29, 2004 | 11.39 | 11.48 | 10.86 | 10.92 | 1,586,687 | -0.26(-2.30%) |
Oct 28, 2004 | 11.10 | 11.27 | 10.98 | 11.18 | 645,908 | +0.02(+0.21%) |
Oct 27, 2004 | 11.15 | 11.27 | 11.07 | 11.15 | 736,150 | +0.07(+0.63%) |
Oct 26, 2004 | 11.07 | 11.16 | 10.98 | 11.08 | 716,286 | +0.01(+0.11%) |
Oct 25, 2004 | 10.96 | 11.18 | 10.96 | 11.07 | 597,105 | +0.04(+0.32%) |
Oct 22, 2004 | 11.12 | 11.29 | 11.01 | 11.04 | 782,213 | -0.16(-1.41%) |
Oct 21, 2004 | 10.82 | 11.20 | 10.69 | 11.20 | 977,252 | +0.37(+3.45%) |
Oct 20, 2004 | 10.77 | 10.83 | 10.62 | 10.82 | 664,744 | +0.05(+0.49%) |
Oct 19, 2004 | 10.98 | 11.04 | 10.72 | 10.77 | 757,041 | -0.22(-2.02%) |
Oct 18, 2004 | 10.95 | 11.06 | 10.86 | 10.99 | 753,616 | +0.04(+0.32%) |
Oct 15, 2004 | 10.98 | 11.20 | 10.96 | 10.96 | 768,514 | -0.02(-0.21%) |
Oct 14, 2004 | 10.95 | 11.16 | 10.95 | 10.98 | 524,329 | -0.08(-0.69%) |
Oct 13, 2004 | 11.32 | 11.35 | 10.86 | 11.05 | 853,790 | -0.26(-2.32%) |
Oct 12, 2004 | 11.27 | 11.40 | 11.10 | 11.32 | 566,282 | -0.03(-0.26%) |
Oct 11, 2004 | 11.39 | 11.52 | 11.31 | 11.35 | 473,643 | -0.12(-1.07%) |
Oct 08, 2004 | 11.36 | 11.53 | 11.27 | 11.47 | 934,443 | +0.11(+0.92%) |
Oct 07, 2004 | 11.70 | 11.70 | 11.34 | 11.36 | 871,085 | -0.32(-2.70%) |
Oct 06, 2004 | 11.42 | 11.70 | 11.36 | 11.68 | 1,019,377 | +0.25(+2.20%) |
Oct 05, 2004 | 11.65 | 11.66 | 11.38 | 11.43 | 824,166 | -0.13(-1.16%) |
Oct 04, 2004 | 11.50 | 11.62 | 11.48 | 11.56 | 1,146,092 | +0.09(+0.76%) |