Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.25 | 14.57 | 14.17 | 14.44 | 72,432 | +0.15(+1.07%) |
Dec 30, 2004 | 14.00 | 14.45 | 14.00 | 14.29 | 121,259 | +0.60(+4.35%) |
Dec 29, 2004 | 13.65 | 13.80 | 13.53 | 13.69 | 48,329 | +0.05(+0.35%) |
Dec 28, 2004 | 13.37 | 13.64 | 13.04 | 13.64 | 92,186 | +0.29(+2.17%) |
Dec 27, 2004 | 13.02 | 13.37 | 13.02 | 13.35 | 155,425 | +0.43(+3.30%) |
Dec 23, 2004 | 12.93 | 13.20 | 12.88 | 12.93 | 92,683 | -0.02(-0.19%) |
Dec 22, 2004 | 13.09 | 13.10 | 12.58 | 12.95 | 25,966 | +0.03(+0.25%) |
Dec 21, 2004 | 13.09 | 13.14 | 12.86 | 12.92 | 40,502 | +0.06(+0.44%) |
Dec 20, 2004 | 13.22 | 13.32 | 12.77 | 12.86 | 80,135 | -0.13(-0.99%) |
Dec 17, 2004 | 13.08 | 13.18 | 12.59 | 12.99 | 137,410 | +0.02(+0.19%) |
Dec 16, 2004 | 13.28 | 13.33 | 12.88 | 12.97 | 49,820 | -0.19(-1.47%) |
Dec 15, 2004 | 13.28 | 13.28 | 12.90 | 13.16 | 50,317 | -0.01(-0.06%) |
Dec 14, 2004 | 13.23 | 13.32 | 13.04 | 13.17 | 50,069 | -0.05(-0.37%) |
Dec 13, 2004 | 12.76 | 13.23 | 12.76 | 13.22 | 170,831 | +0.27(+2.05%) |
Dec 10, 2004 | 12.96 | 13.06 | 12.84 | 12.95 | 94,298 | -0.10(-0.80%) |
Dec 09, 2004 | 13.04 | 13.11 | 12.84 | 13.06 | 47,211 | -0.01(-0.06%) |
Dec 08, 2004 | 12.74 | 13.12 | 12.74 | 13.06 | 69,202 | +0.32(+2.53%) |
Dec 07, 2004 | 13.12 | 13.39 | 12.74 | 12.74 | 84,483 | -0.38(-2.88%) |
Dec 06, 2004 | 13.29 | 13.39 | 13.10 | 13.12 | 134,428 | -0.23(-1.69%) |
Dec 03, 2004 | 13.23 | 13.43 | 13.10 | 13.35 | 189,840 | +0.00(+0.00%) |
Dec 02, 2004 | 13.28 | 13.44 | 13.12 | 13.35 | 66,220 | +0.07(+0.55%) |
Dec 01, 2004 | 13.28 | 13.52 | 12.97 | 13.27 | 97,280 | +0.14(+1.04%) |
Nov 30, 2004 | 13.23 | 13.28 | 13.06 | 13.14 | 42,241 | -0.20(-1.51%) |
Nov 29, 2004 | 13.28 | 13.37 | 13.12 | 13.34 | 72,929 | +0.18(+1.35%) |
Nov 26, 2004 | 13.24 | 13.24 | 13.02 | 13.16 | 19,878 | -0.06(-0.49%) |
Nov 24, 2004 | 13.20 | 13.37 | 13.10 | 13.22 | 67,214 | +0.02(+0.18%) |
Nov 23, 2004 | 13.28 | 13.43 | 13.04 | 13.20 | 116,413 | -0.31(-2.26%) |
Nov 22, 2004 | 12.89 | 13.51 | 12.89 | 13.51 | 93,926 | +0.54(+4.16%) |
Nov 19, 2004 | 13.43 | 13.43 | 12.85 | 12.97 | 174,931 | -0.33(-2.48%) |
Nov 18, 2004 | 13.40 | 13.40 | 13.10 | 13.30 | 188,225 | -0.14(-1.08%) |
Nov 17, 2004 | 13.94 | 13.99 | 13.32 | 13.44 | 131,322 | -0.49(-3.52%) |
Nov 16, 2004 | 13.43 | 14.04 | 13.28 | 13.93 | 126,228 | +0.48(+3.59%) |
Nov 15, 2004 | 13.44 | 13.45 | 13.16 | 13.45 | 189,715 | -0.03(-0.24%) |
Nov 12, 2004 | 13.38 | 13.48 | 13.28 | 13.48 | 25,842 | +0.00(+0.00%) |
Nov 11, 2004 | 13.13 | 13.49 | 13.12 | 13.48 | 66,468 | +0.37(+2.82%) |
Nov 10, 2004 | 13.43 | 13.43 | 12.88 | 13.11 | 48,453 | -0.23(-1.69%) |
Nov 09, 2004 | 13.03 | 13.44 | 12.98 | 13.34 | 110,325 | +0.31(+2.35%) |
Nov 08, 2004 | 13.12 | 13.45 | 12.85 | 13.03 | 72,059 | +0.14(+1.06%) |
Nov 05, 2004 | 13.07 | 13.24 | 12.89 | 12.89 | 132,937 | -0.27(-2.08%) |
Nov 04, 2004 | 13.12 | 13.22 | 12.93 | 13.17 | 121,010 | -0.06(-0.49%) |
Nov 03, 2004 | 12.85 | 13.52 | 12.85 | 13.23 | 210,339 | +0.22(+1.67%) |
Nov 02, 2004 | 12.76 | 13.02 | 12.69 | 13.02 | 151,325 | +0.30(+2.34%) |
Nov 01, 2004 | 12.27 | 12.78 | 12.21 | 12.72 | 114,798 | +0.30(+2.43%) |
Oct 29, 2004 | 12.16 | 12.60 | 12.07 | 12.42 | 149,089 | +0.38(+3.18%) |
Oct 28, 2004 | 11.17 | 12.07 | 11.14 | 12.03 | 101,504 | +0.67(+5.88%) |
Oct 27, 2004 | 11.41 | 11.65 | 10.62 | 11.37 | 317,559 | +0.46(+4.21%) |
Oct 26, 2004 | 11.20 | 11.20 | 10.19 | 10.91 | 563,432 | -0.21(-1.88%) |
Oct 25, 2004 | 10.85 | 11.23 | 10.79 | 11.12 | 178,907 | +0.25(+2.30%) |
Oct 22, 2004 | 11.36 | 11.40 | 10.87 | 10.87 | 155,425 | -0.43(-3.85%) |
Oct 21, 2004 | 11.15 | 11.37 | 11.02 | 11.30 | 49,944 | +0.00(+0.00%) |
Oct 20, 2004 | 11.25 | 11.34 | 10.90 | 11.30 | 137,907 | +0.06(+0.57%) |
Oct 19, 2004 | 11.03 | 11.33 | 11.03 | 11.24 | 101,629 | +0.28(+2.57%) |
Oct 18, 2004 | 10.95 | 11.11 | 10.86 | 10.95 | 125,359 | -0.04(-0.37%) |
Oct 15, 2004 | 11.04 | 11.25 | 10.95 | 10.99 | 266,869 | -0.06(-0.58%) |
Oct 14, 2004 | 11.30 | 11.30 | 11.06 | 11.06 | 62,617 | -0.16(-1.43%) |
Oct 13, 2004 | 11.23 | 11.34 | 11.22 | 11.22 | 252,830 | +0.10(+0.87%) |
Oct 12, 2004 | 11.37 | 11.49 | 11.12 | 11.12 | 117,780 | -0.26(-2.26%) |
Oct 11, 2004 | 11.73 | 11.87 | 11.34 | 11.38 | 237,300 | -0.39(-3.35%) |
Oct 08, 2004 | 11.99 | 12.08 | 11.77 | 11.78 | 50,069 | -0.25(-2.07%) |
Oct 07, 2004 | 12.14 | 12.25 | 11.94 | 12.03 | 118,650 | -0.17(-1.39%) |
Oct 06, 2004 | 12.33 | 12.33 | 12.17 | 12.19 | 151,325 | -0.04(-0.33%) |
Oct 05, 2004 | 12.36 | 12.54 | 12.21 | 12.23 | 56,032 | -0.24(-1.94%) |
Oct 04, 2004 | 12.56 | 12.65 | 12.40 | 12.48 | 201,270 | +0.09(+0.72%) |