Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.75 | 12.83 | 12.72 | 12.82 | 70,529 | +0.08(+0.64%) |
Dec 30, 2004 | 12.54 | 12.75 | 12.54 | 12.74 | 52,998 | +0.12(+0.94%) |
Dec 29, 2004 | 12.53 | 12.65 | 12.18 | 12.62 | 1,396,833 | -0.08(-0.64%) |
Dec 28, 2004 | 12.67 | 12.72 | 12.53 | 12.70 | 111,930 | +0.05(+0.41%) |
Dec 27, 2004 | 12.49 | 12.65 | 12.44 | 12.65 | 140,923 | +0.22(+1.79%) |
Dec 23, 2004 | 12.38 | 12.43 | 12.30 | 12.43 | 108,828 | -0.13(-1.00%) |
Dec 22, 2004 | 12.52 | 12.55 | 12.39 | 12.55 | 331,070 | +0.00(+0.00%) |
Dec 21, 2004 | 12.50 | 12.59 | 12.47 | 12.55 | 200,934 | +0.07(+0.53%) |
Dec 20, 2004 | 12.31 | 12.49 | 12.31 | 12.49 | 96,017 | +0.09(+0.72%) |
Dec 17, 2004 | 12.36 | 12.44 | 12.27 | 12.40 | 402,408 | +0.04(+0.30%) |
Dec 16, 2004 | 12.38 | 12.48 | 12.28 | 12.36 | 189,471 | -0.10(-0.77%) |
Dec 15, 2004 | 12.24 | 12.49 | 12.24 | 12.46 | 164,928 | +0.24(+1.94%) |
Dec 14, 2004 | 12.23 | 12.29 | 12.18 | 12.22 | 296,412 | -0.10(-0.78%) |
Dec 13, 2004 | 12.21 | 12.36 | 12.16 | 12.32 | 421,018 | +0.15(+1.24%) |
Dec 10, 2004 | 12.28 | 12.32 | 12.13 | 12.17 | 591,880 | -0.21(-1.70%) |
Dec 09, 2004 | 12.24 | 12.38 | 12.21 | 12.38 | 365,188 | +0.01(+0.06%) |
Dec 08, 2004 | 12.27 | 12.38 | 12.14 | 12.37 | 505,033 | -0.01(-0.12%) |
Dec 07, 2004 | 12.58 | 12.61 | 12.38 | 12.38 | 734,153 | -0.24(-1.88%) |
Dec 06, 2004 | 12.66 | 12.66 | 12.49 | 12.62 | 335,925 | -0.04(-0.29%) |
Dec 03, 2004 | 12.52 | 12.66 | 12.51 | 12.66 | 232,490 | +0.01(+0.12%) |
Dec 02, 2004 | 12.84 | 12.92 | 12.61 | 12.64 | 123,257 | -0.20(-1.56%) |
Dec 01, 2004 | 12.77 | 12.85 | 12.70 | 12.84 | 208,486 | +0.04(+0.29%) |
Nov 30, 2004 | 12.78 | 12.81 | 12.67 | 12.81 | 320,146 | -0.03(-0.23%) |
Nov 29, 2004 | 12.84 | 12.90 | 12.82 | 12.84 | 1,035,285 | -0.08(-0.63%) |
Nov 26, 2004 | 12.83 | 12.93 | 12.79 | 12.92 | 85,633 | +0.09(+0.69%) |
Nov 24, 2004 | 12.84 | 12.86 | 12.76 | 12.83 | 195,001 | +0.09(+0.70%) |
Nov 23, 2004 | 12.72 | 12.81 | 12.71 | 12.74 | 311,516 | +0.01(+0.12%) |
Nov 22, 2004 | 12.63 | 12.73 | 12.57 | 12.72 | 250,966 | +0.18(+1.42%) |
Nov 19, 2004 | 12.43 | 12.59 | 12.43 | 12.55 | 451,631 | +0.10(+0.83%) |
Nov 18, 2004 | 12.47 | 12.53 | 12.43 | 12.44 | 253,798 | -0.15(-1.18%) |
Nov 17, 2004 | 12.64 | 12.67 | 12.55 | 12.59 | 259,731 | +0.08(+0.65%) |
Nov 16, 2004 | 12.45 | 12.55 | 12.44 | 12.51 | 192,708 | +0.06(+0.48%) |
Nov 15, 2004 | 12.47 | 12.53 | 12.42 | 12.45 | 265,125 | -0.06(-0.47%) |
Nov 12, 2004 | 12.45 | 12.61 | 12.44 | 12.51 | 430,054 | +0.07(+0.60%) |
Nov 11, 2004 | 12.41 | 12.49 | 12.37 | 12.44 | 473,207 | +0.01(+0.12%) |
Nov 10, 2004 | 12.41 | 12.48 | 12.31 | 12.42 | 389,867 | +0.03(+0.24%) |
Nov 09, 2004 | 12.41 | 12.44 | 12.35 | 12.39 | 255,011 | -0.05(-0.42%) |
Nov 08, 2004 | 12.46 | 12.50 | 12.43 | 12.44 | 389,867 | -0.01(-0.12%) |
Nov 05, 2004 | 12.40 | 12.47 | 12.38 | 12.46 | 199,720 | +0.09(+0.72%) |
Nov 04, 2004 | 12.32 | 12.37 | 12.29 | 12.37 | 90,892 | +0.07(+0.60%) |
Nov 03, 2004 | 12.32 | 12.37 | 12.16 | 12.29 | 126,089 | +0.21(+1.72%) |
Nov 02, 2004 | 12.12 | 12.15 | 12.06 | 12.09 | 87,386 | -0.06(-0.49%) |
Nov 01, 2004 | 12.20 | 12.21 | 12.10 | 12.15 | 114,896 | -0.05(-0.43%) |
Oct 29, 2004 | 12.07 | 12.22 | 12.07 | 12.20 | 62,033 | +0.22(+1.81%) |
Oct 28, 2004 | 12.06 | 12.09 | 11.95 | 11.98 | 107,344 | -0.05(-0.44%) |
Oct 27, 2004 | 12.07 | 12.14 | 12.01 | 12.04 | 86,577 | -0.03(-0.25%) |
Oct 26, 2004 | 12.04 | 12.06 | 11.97 | 12.06 | 134,181 | +0.07(+0.56%) |
Oct 25, 2004 | 12.01 | 12.03 | 11.90 | 12.00 | 91,566 | +0.10(+0.81%) |
Oct 22, 2004 | 11.92 | 11.98 | 11.90 | 11.90 | 84,149 | +0.01(+0.12%) |
Oct 21, 2004 | 11.84 | 11.91 | 11.80 | 11.89 | 124,876 | +0.13(+1.14%) |
Oct 20, 2004 | 11.66 | 11.78 | 11.66 | 11.75 | 152,791 | +0.15(+1.28%) |
Oct 19, 2004 | 11.68 | 11.76 | 11.57 | 11.61 | 93,724 | -0.07(-0.64%) |
Oct 18, 2004 | 11.78 | 11.82 | 11.68 | 11.68 | 48,682 | -0.05(-0.44%) |
Oct 15, 2004 | 11.61 | 11.74 | 11.61 | 11.73 | 64,460 | +0.10(+0.83%) |
Oct 14, 2004 | 11.65 | 11.73 | 11.63 | 11.63 | 97,905 | +0.04(+0.38%) |
Oct 13, 2004 | 11.64 | 11.66 | 11.57 | 11.59 | 274,565 | -0.10(-0.82%) |
Oct 12, 2004 | 11.69 | 11.74 | 11.61 | 11.69 | 199,990 | -0.08(-0.69%) |
Oct 11, 2004 | 11.83 | 11.86 | 11.72 | 11.77 | 68,236 | -0.01(-0.06%) |
Oct 08, 2004 | 11.74 | 11.86 | 11.74 | 11.78 | 119,886 | +0.11(+0.95%) |
Oct 07, 2004 | 11.86 | 11.86 | 11.66 | 11.66 | 177,739 | -0.13(-1.13%) |
Oct 06, 2004 | 11.69 | 11.80 | 11.65 | 11.80 | 62,977 | +0.15(+1.27%) |
Oct 05, 2004 | 11.60 | 11.73 | 11.58 | 11.65 | 64,595 | +0.05(+0.45%) |
Oct 04, 2004 | 11.52 | 11.62 | 11.49 | 11.60 | 193,652 | +0.00(+0.00%) |