Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.95 | 12.99 | 12.91 | 12.95 | 357,484 | +0.02(+0.17%) |
Dec 30, 2004 | 13.00 | 13.01 | 12.83 | 12.93 | 978,525 | -0.08(-0.64%) |
Dec 29, 2004 | 13.00 | 13.03 | 12.91 | 13.01 | 1,037,405 | +0.02(+0.15%) |
Dec 28, 2004 | 12.66 | 12.99 | 12.65 | 12.99 | 4,199,622 | +0.34(+2.69%) |
Dec 27, 2004 | 12.63 | 12.67 | 12.60 | 12.65 | 1,415,450 | -0.02(-0.12%) |
Dec 23, 2004 | 12.67 | 12.70 | 12.62 | 12.66 | 1,197,221 | +0.01(+0.05%) |
Dec 22, 2004 | 12.64 | 12.68 | 12.60 | 12.66 | 1,311,242 | +0.00(+0.03%) |
Dec 21, 2004 | 12.65 | 12.69 | 12.62 | 12.65 | 1,559,846 | +0.01(+0.05%) |
Dec 20, 2004 | 12.63 | 12.69 | 12.60 | 12.65 | 1,238,811 | +0.01(+0.07%) |
Dec 17, 2004 | 12.77 | 12.77 | 12.54 | 12.64 | 958,898 | -0.02(-0.17%) |
Dec 16, 2004 | 12.72 | 12.78 | 12.64 | 12.66 | 1,709,382 | -0.10(-0.77%) |
Dec 15, 2004 | 12.73 | 12.78 | 12.57 | 12.76 | 3,250,536 | +0.04(+0.29%) |
Dec 14, 2004 | 12.56 | 12.80 | 12.56 | 12.72 | 2,133,690 | +0.15(+1.19%) |
Dec 13, 2004 | 12.35 | 12.70 | 12.33 | 12.57 | 3,541,197 | +0.26(+2.12%) |
Dec 10, 2004 | 12.45 | 12.45 | 12.28 | 12.31 | 3,115,954 | -0.14(-1.13%) |
Dec 09, 2004 | 12.60 | 12.64 | 12.39 | 12.45 | 3,558,954 | -0.25(-2.00%) |
Dec 08, 2004 | 12.66 | 12.81 | 12.58 | 12.71 | 1,264,980 | -0.07(-0.59%) |
Dec 07, 2004 | 12.84 | 12.85 | 12.76 | 12.78 | 1,399,562 | -0.05(-0.42%) |
Dec 06, 2004 | 12.94 | 12.94 | 12.83 | 12.84 | 1,493,489 | -0.11(-0.83%) |
Dec 03, 2004 | 13.14 | 13.17 | 12.85 | 12.94 | 2,696,786 | -0.20(-1.50%) |
Dec 02, 2004 | 13.37 | 13.37 | 13.10 | 13.14 | 1,545,360 | -0.27(-2.00%) |
Dec 01, 2004 | 13.35 | 13.41 | 13.22 | 13.41 | 2,298,647 | +0.08(+0.61%) |
Nov 30, 2004 | 13.40 | 13.43 | 13.29 | 13.33 | 1,975,275 | +0.06(+0.44%) |
Nov 29, 2004 | 13.26 | 13.32 | 13.20 | 13.27 | 2,411,266 | +0.09(+0.71%) |
Nov 26, 2004 | 12.73 | 13.19 | 12.73 | 13.17 | 759,362 | +0.31(+2.41%) |
Nov 24, 2004 | 12.72 | 12.87 | 12.72 | 12.86 | 846,279 | +0.17(+1.31%) |
Nov 23, 2004 | 12.65 | 12.73 | 12.58 | 12.70 | 1,307,037 | +0.07(+0.58%) |
Nov 22, 2004 | 12.57 | 12.68 | 12.57 | 12.62 | 1,358,440 | +0.03(+0.27%) |
Nov 19, 2004 | 12.65 | 12.68 | 12.57 | 12.59 | 2,306,124 | -0.09(-0.67%) |
Nov 18, 2004 | 12.56 | 12.67 | 12.55 | 12.67 | 912,636 | +0.11(+0.85%) |
Nov 17, 2004 | 12.49 | 12.66 | 12.49 | 12.57 | 1,291,149 | +0.08(+0.63%) |
Nov 16, 2004 | 12.45 | 12.56 | 12.45 | 12.49 | 1,833,683 | +0.03(+0.22%) |
Nov 15, 2004 | 12.38 | 12.52 | 12.32 | 12.46 | 658,425 | +0.05(+0.40%) |
Nov 12, 2004 | 12.29 | 12.44 | 12.28 | 12.41 | 2,017,332 | +0.11(+0.92%) |
Nov 11, 2004 | 11.95 | 12.39 | 11.90 | 12.30 | 2,037,893 | +0.35(+2.90%) |
Nov 10, 2004 | 11.92 | 12.10 | 11.89 | 11.95 | 1,356,103 | +0.03(+0.27%) |
Nov 09, 2004 | 11.79 | 11.99 | 11.77 | 11.92 | 661,229 | +0.11(+0.96%) |
Nov 08, 2004 | 11.97 | 11.98 | 11.73 | 11.81 | 1,950,508 | -0.21(-1.73%) |
Nov 05, 2004 | 12.20 | 12.20 | 11.99 | 12.01 | 2,553,325 | -0.20(-1.66%) |
Nov 04, 2004 | 12.09 | 12.22 | 12.09 | 12.22 | 1,429,469 | +0.13(+1.04%) |
Nov 03, 2004 | 12.03 | 12.14 | 12.03 | 12.09 | 1,033,666 | +0.11(+0.93%) |
Nov 02, 2004 | 11.96 | 12.17 | 11.95 | 11.98 | 1,921,069 | +0.04(+0.38%) |
Nov 01, 2004 | 11.79 | 11.93 | 11.78 | 11.93 | 1,195,352 | +0.16(+1.40%) |
Oct 29, 2004 | 11.70 | 11.80 | 11.69 | 11.77 | 3,304,743 | +0.07(+0.62%) |
Oct 28, 2004 | 11.71 | 11.75 | 11.65 | 11.70 | 2,448,650 | -0.02(-0.13%) |
Oct 27, 2004 | 11.62 | 11.76 | 11.54 | 11.71 | 1,989,762 | +0.15(+1.26%) |
Oct 26, 2004 | 11.46 | 11.62 | 11.44 | 11.57 | 2,089,764 | +0.06(+0.52%) |
Oct 25, 2004 | 11.82 | 11.84 | 11.51 | 11.51 | 1,613,118 | -0.31(-2.59%) |
Oct 22, 2004 | 11.82 | 12.01 | 11.73 | 11.81 | 4,503,834 | +0.11(+0.91%) |
Oct 21, 2004 | 11.41 | 11.72 | 11.38 | 11.71 | 1,800,505 | +0.31(+2.74%) |
Oct 20, 2004 | 11.46 | 11.48 | 11.34 | 11.39 | 2,293,974 | -0.08(-0.69%) |
Oct 19, 2004 | 11.43 | 11.57 | 11.43 | 11.47 | 2,670,150 | +0.04(+0.37%) |
Oct 18, 2004 | 11.30 | 11.44 | 11.28 | 11.43 | 2,515,474 | +0.02(+0.21%) |
Oct 15, 2004 | 11.33 | 11.52 | 11.32 | 11.41 | 1,076,658 | +0.00(+0.04%) |
Oct 14, 2004 | 11.52 | 11.60 | 11.37 | 11.40 | 1,614,987 | -0.16(-1.35%) |
Oct 13, 2004 | 11.64 | 11.79 | 11.52 | 11.56 | 1,357,505 | -0.15(-1.30%) |
Oct 12, 2004 | 11.55 | 11.71 | 11.44 | 11.71 | 3,101,935 | +0.16(+1.35%) |
Oct 11, 2004 | 11.53 | 11.67 | 11.53 | 11.55 | 1,101,892 | +0.01(+0.13%) |
Oct 08, 2004 | 11.78 | 11.78 | 11.51 | 11.54 | 2,480,426 | -0.24(-2.04%) |
Oct 07, 2004 | 11.84 | 11.84 | 11.76 | 11.78 | 1,838,356 | -0.06(-0.51%) |
Oct 06, 2004 | 11.64 | 11.85 | 11.54 | 11.84 | 2,054,716 | +0.19(+1.67%) |
Oct 05, 2004 | 11.60 | 11.71 | 11.56 | 11.64 | 3,407,082 | +0.04(+0.33%) |
Oct 04, 2004 | 11.50 | 11.62 | 11.50 | 11.61 | 1,300,962 | +0.15(+1.35%) |