Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.54 | 12.71 | 12.47 | 12.60 | 775,624 | -0.00(-0.03%) |
Dec 30, 2004 | 12.46 | 12.63 | 12.45 | 12.60 | 869,090 | +0.11(+0.89%) |
Dec 29, 2004 | 12.32 | 12.54 | 12.32 | 12.49 | 516,990 | +0.10(+0.84%) |
Dec 28, 2004 | 12.24 | 12.46 | 12.23 | 12.39 | 705,037 | +0.24(+1.95%) |
Dec 27, 2004 | 12.42 | 12.51 | 12.08 | 12.15 | 809,104 | -0.22(-1.77%) |
Dec 23, 2004 | 12.44 | 12.49 | 12.28 | 12.37 | 491,879 | -0.14(-1.09%) |
Dec 22, 2004 | 12.22 | 12.59 | 12.22 | 12.51 | 1,016,961 | +0.24(+1.93%) |
Dec 21, 2004 | 11.90 | 12.27 | 11.90 | 12.27 | 1,042,350 | +0.29(+2.42%) |
Dec 20, 2004 | 12.19 | 12.35 | 11.87 | 11.98 | 1,547,622 | -0.20(-1.68%) |
Dec 17, 2004 | 12.23 | 12.38 | 12.12 | 12.18 | 1,228,723 | -0.04(-0.35%) |
Dec 16, 2004 | 12.56 | 12.62 | 12.10 | 12.23 | 1,459,178 | -0.43(-3.37%) |
Dec 15, 2004 | 12.46 | 12.66 | 12.38 | 12.65 | 1,188,547 | +0.10(+0.80%) |
Dec 14, 2004 | 12.28 | 12.70 | 12.14 | 12.55 | 2,415,038 | +0.28(+2.25%) |
Dec 13, 2004 | 12.52 | 12.52 | 12.19 | 12.28 | 2,524,407 | -0.23(-1.86%) |
Dec 10, 2004 | 12.62 | 12.73 | 12.47 | 12.51 | 3,106,683 | -0.11(-0.85%) |
Dec 09, 2004 | 12.67 | 12.67 | 12.51 | 12.62 | 1,021,146 | -0.05(-0.42%) |
Dec 08, 2004 | 12.66 | 12.74 | 12.57 | 12.67 | 848,444 | +0.01(+0.06%) |
Dec 07, 2004 | 12.88 | 12.90 | 12.63 | 12.66 | 997,710 | -0.22(-1.70%) |
Dec 06, 2004 | 12.85 | 12.92 | 12.80 | 12.88 | 852,071 | -0.04(-0.33%) |
Dec 03, 2004 | 12.90 | 13.01 | 12.84 | 12.92 | 731,821 | +0.06(+0.50%) |
Dec 02, 2004 | 12.95 | 12.96 | 12.80 | 12.86 | 1,541,763 | -0.09(-0.69%) |
Dec 01, 2004 | 12.92 | 13.04 | 12.86 | 12.95 | 1,827,182 | +0.05(+0.36%) |
Nov 30, 2004 | 13.20 | 13.20 | 12.90 | 12.90 | 784,552 | -0.25(-1.93%) |
Nov 29, 2004 | 13.19 | 13.24 | 12.96 | 13.16 | 806,035 | -0.03(-0.22%) |
Nov 26, 2004 | 13.14 | 13.23 | 13.12 | 13.19 | 203,950 | +0.13(+1.02%) |
Nov 24, 2004 | 13.08 | 13.14 | 12.92 | 13.05 | 620,778 | +0.06(+0.44%) |
Nov 23, 2004 | 12.91 | 13.05 | 12.90 | 13.00 | 1,136,373 | +0.06(+0.47%) |
Nov 22, 2004 | 12.76 | 13.08 | 12.67 | 12.94 | 2,504,319 | +0.13(+1.01%) |
Nov 19, 2004 | 12.90 | 12.97 | 12.77 | 12.81 | 1,966,961 | -0.08(-0.58%) |
Nov 18, 2004 | 13.20 | 13.47 | 12.34 | 12.88 | 4,614,966 | -0.32(-2.44%) |
Nov 17, 2004 | 12.82 | 13.33 | 12.82 | 13.20 | 2,288,650 | +0.48(+3.75%) |
Nov 16, 2004 | 12.97 | 12.99 | 12.68 | 12.73 | 1,422,350 | -0.28(-2.18%) |
Nov 15, 2004 | 12.63 | 13.08 | 12.51 | 13.01 | 2,449,634 | -0.25(-1.89%) |
Nov 12, 2004 | 13.19 | 13.37 | 13.10 | 13.26 | 1,130,235 | +0.02(+0.16%) |
Nov 11, 2004 | 13.22 | 13.29 | 13.09 | 13.24 | 1,278,943 | +0.03(+0.19%) |
Nov 10, 2004 | 13.37 | 13.54 | 13.20 | 13.21 | 1,487,915 | -0.20(-1.50%) |
Nov 09, 2004 | 13.70 | 13.70 | 13.28 | 13.42 | 1,939,340 | -0.22(-1.63%) |
Nov 08, 2004 | 13.75 | 13.75 | 13.43 | 13.64 | 1,428,488 | +0.20(+1.47%) |
Nov 05, 2004 | 13.15 | 13.76 | 13.09 | 13.44 | 1,175,155 | +0.36(+2.74%) |
Nov 04, 2004 | 13.12 | 13.13 | 12.90 | 13.08 | 1,023,936 | -0.04(-0.30%) |
Nov 03, 2004 | 13.14 | 13.21 | 12.98 | 13.12 | 1,262,761 | +0.11(+0.83%) |
Nov 02, 2004 | 13.23 | 13.29 | 12.97 | 13.01 | 2,171,191 | +0.02(+0.14%) |
Nov 01, 2004 | 12.91 | 13.03 | 12.66 | 13.00 | 1,171,807 | +0.09(+0.72%) |
Oct 29, 2004 | 12.96 | 13.09 | 12.69 | 12.90 | 1,687,402 | -0.13(-0.99%) |
Oct 28, 2004 | 13.13 | 13.19 | 12.80 | 13.03 | 997,989 | -0.17(-1.30%) |
Oct 27, 2004 | 12.70 | 13.29 | 12.54 | 13.20 | 2,113,437 | +0.51(+4.01%) |
Oct 26, 2004 | 12.30 | 12.70 | 12.24 | 12.70 | 1,645,830 | +0.41(+3.33%) |
Oct 25, 2004 | 11.92 | 12.29 | 11.72 | 12.29 | 1,492,938 | +0.19(+1.57%) |
Oct 22, 2004 | 12.09 | 12.28 | 11.99 | 12.10 | 1,033,980 | +0.05(+0.45%) |
Oct 21, 2004 | 11.96 | 12.21 | 11.90 | 12.04 | 704,758 | +0.05(+0.39%) |
Oct 20, 2004 | 11.76 | 12.00 | 11.76 | 12.00 | 623,847 | +0.19(+1.61%) |
Oct 19, 2004 | 12.02 | 12.24 | 11.77 | 11.81 | 886,667 | -0.21(-1.76%) |
Oct 18, 2004 | 11.91 | 12.05 | 11.76 | 12.02 | 848,723 | +0.12(+1.02%) |
Oct 15, 2004 | 12.00 | 12.08 | 11.79 | 11.90 | 753,862 | -0.08(-0.63%) |
Oct 14, 2004 | 12.01 | 12.08 | 11.90 | 11.97 | 738,796 | +0.04(+0.30%) |
Oct 13, 2004 | 12.19 | 12.25 | 11.87 | 11.94 | 2,010,765 | -0.22(-1.80%) |
Oct 12, 2004 | 12.29 | 12.31 | 12.10 | 12.15 | 772,555 | -0.23(-1.82%) |
Oct 11, 2004 | 12.33 | 12.38 | 12.11 | 12.38 | 1,013,892 | +0.04(+0.32%) |
Oct 08, 2004 | 12.51 | 12.56 | 12.32 | 12.34 | 926,285 | -0.21(-1.66%) |
Oct 07, 2004 | 12.80 | 12.82 | 12.51 | 12.55 | 931,028 | -0.25(-1.93%) |
Oct 06, 2004 | 12.87 | 12.87 | 12.67 | 12.80 | 847,607 | -0.11(-0.86%) |
Oct 05, 2004 | 12.94 | 12.99 | 12.84 | 12.91 | 482,672 | -0.12(-0.91%) |
Oct 04, 2004 | 12.95 | 13.17 | 12.90 | 13.03 | 1,238,767 | +0.09(+0.69%) |