Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.18 | 13.27 | 13.13 | 13.16 | 254,532 | -0.05(-0.40%) |
Dec 30, 2004 | 13.13 | 13.28 | 13.11 | 13.21 | 331,287 | +0.04(+0.34%) |
Dec 29, 2004 | 13.19 | 13.26 | 13.08 | 13.17 | 322,374 | -0.02(-0.15%) |
Dec 28, 2004 | 12.85 | 13.21 | 12.85 | 13.19 | 467,219 | +0.28(+2.19%) |
Dec 27, 2004 | 13.06 | 13.09 | 12.85 | 12.90 | 592,504 | -0.15(-1.18%) |
Dec 23, 2004 | 12.84 | 13.08 | 12.84 | 13.06 | 476,628 | +0.15(+1.13%) |
Dec 22, 2004 | 12.74 | 12.94 | 12.72 | 12.91 | 382,788 | +0.19(+1.49%) |
Dec 21, 2004 | 12.58 | 12.79 | 12.43 | 12.72 | 555,365 | +0.07(+0.57%) |
Dec 20, 2004 | 12.63 | 12.67 | 12.48 | 12.65 | 482,570 | +0.11(+0.87%) |
Dec 17, 2004 | 12.48 | 12.64 | 12.44 | 12.54 | 751,216 | -0.04(-0.29%) |
Dec 16, 2004 | 12.78 | 12.85 | 12.50 | 12.58 | 680,897 | -0.19(-1.52%) |
Dec 15, 2004 | 12.72 | 12.77 | 12.57 | 12.77 | 605,380 | -0.02(-0.16%) |
Dec 14, 2004 | 12.55 | 12.79 | 12.51 | 12.79 | 707,638 | +0.27(+2.13%) |
Dec 13, 2004 | 12.58 | 12.60 | 12.47 | 12.52 | 916,859 | +0.01(+0.10%) |
Dec 10, 2004 | 12.28 | 12.52 | 12.28 | 12.51 | 773,500 | -0.02(-0.19%) |
Dec 09, 2004 | 12.38 | 12.54 | 12.30 | 12.54 | 863,873 | +0.06(+0.45%) |
Dec 08, 2004 | 12.38 | 12.48 | 12.30 | 12.48 | 750,720 | +0.08(+0.68%) |
Dec 07, 2004 | 12.33 | 12.46 | 12.21 | 12.39 | 1,036,202 | +0.12(+0.99%) |
Dec 06, 2004 | 12.42 | 12.42 | 12.17 | 12.27 | 949,543 | -0.23(-1.81%) |
Dec 03, 2004 | 12.50 | 12.62 | 12.38 | 12.50 | 877,986 | -0.06(-0.48%) |
Dec 02, 2004 | 12.32 | 12.66 | 12.19 | 12.56 | 1,314,256 | +0.30(+2.44%) |
Dec 01, 2004 | 12.52 | 12.52 | 11.73 | 12.26 | 3,139,558 | -0.26(-2.06%) |
Nov 30, 2004 | 13.03 | 13.23 | 12.50 | 12.52 | 2,636,684 | -1.20(-8.74%) |
Nov 29, 2004 | 13.73 | 13.91 | 13.64 | 13.72 | 1,065,171 | +0.17(+1.28%) |
Nov 26, 2004 | 13.57 | 13.61 | 13.48 | 13.55 | 414,728 | -0.06(-0.47%) |
Nov 24, 2004 | 12.87 | 13.61 | 12.87 | 13.61 | 1,173,620 | +0.73(+5.64%) |
Nov 23, 2004 | 12.86 | 12.88 | 12.69 | 12.88 | 560,317 | +0.04(+0.31%) |
Nov 22, 2004 | 12.76 | 12.90 | 12.75 | 12.84 | 592,752 | +0.00(+0.03%) |
Nov 19, 2004 | 12.86 | 12.87 | 12.79 | 12.84 | 918,593 | +0.02(+0.16%) |
Nov 18, 2004 | 12.86 | 12.88 | 12.72 | 12.82 | 702,686 | -0.04(-0.31%) |
Nov 17, 2004 | 12.83 | 12.92 | 12.80 | 12.86 | 458,306 | -0.01(-0.06%) |
Nov 16, 2004 | 12.96 | 12.99 | 12.82 | 12.87 | 426,365 | -0.13(-1.02%) |
Nov 15, 2004 | 13.09 | 13.11 | 12.90 | 13.00 | 555,612 | -0.08(-0.65%) |
Nov 12, 2004 | 12.89 | 13.12 | 12.58 | 13.09 | 482,818 | +0.13(+1.03%) |
Nov 11, 2004 | 12.82 | 12.96 | 12.76 | 12.95 | 302,813 | +0.14(+1.10%) |
Nov 10, 2004 | 12.72 | 12.85 | 12.68 | 12.81 | 392,692 | +0.11(+0.86%) |
Nov 09, 2004 | 12.86 | 12.87 | 12.60 | 12.70 | 840,847 | -0.21(-1.63%) |
Nov 08, 2004 | 13.00 | 13.11 | 12.79 | 12.91 | 582,848 | -0.12(-0.93%) |
Nov 05, 2004 | 12.96 | 13.13 | 12.92 | 13.03 | 562,545 | +0.11(+0.84%) |
Nov 04, 2004 | 12.76 | 12.96 | 12.65 | 12.92 | 452,363 | +0.16(+1.27%) |
Nov 03, 2004 | 12.52 | 12.85 | 12.52 | 12.76 | 768,795 | +0.42(+3.44%) |
Nov 02, 2004 | 12.12 | 12.65 | 12.11 | 12.34 | 829,952 | +0.22(+1.80%) |
Nov 01, 2004 | 11.91 | 12.18 | 11.86 | 12.12 | 469,200 | +0.13(+1.04%) |
Oct 29, 2004 | 11.95 | 12.09 | 11.85 | 12.00 | 586,562 | +0.04(+0.37%) |
Oct 28, 2004 | 11.87 | 12.10 | 11.83 | 11.95 | 655,890 | -0.00(-0.03%) |
Oct 27, 2004 | 11.51 | 12.00 | 11.51 | 11.95 | 618,255 | +0.44(+3.86%) |
Oct 26, 2004 | 11.55 | 11.59 | 11.39 | 11.51 | 599,190 | -0.05(-0.45%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.26 | 11.56 | 421,909 | +0.13(+1.09%) |
Oct 22, 2004 | 11.37 | 11.49 | 11.37 | 11.44 | 326,830 | +0.10(+0.93%) |
Oct 21, 2004 | 11.31 | 11.39 | 11.21 | 11.33 | 486,780 | -0.02(-0.18%) |
Oct 20, 2004 | 11.31 | 11.41 | 11.24 | 11.35 | 356,542 | +0.04(+0.39%) |
Oct 19, 2004 | 11.41 | 11.45 | 11.30 | 11.31 | 621,474 | -0.10(-0.89%) |
Oct 18, 2004 | 11.51 | 11.53 | 11.41 | 11.41 | 1,303,857 | -0.10(-0.88%) |
Oct 15, 2004 | 11.34 | 11.55 | 11.33 | 11.51 | 353,571 | +0.21(+1.86%) |
Oct 14, 2004 | 11.39 | 11.41 | 11.21 | 11.30 | 329,802 | -0.04(-0.39%) |
Oct 13, 2004 | 11.61 | 11.61 | 11.34 | 11.34 | 426,613 | -0.21(-1.82%) |
Oct 12, 2004 | 11.59 | 11.61 | 11.44 | 11.55 | 537,537 | -0.16(-1.34%) |
Oct 11, 2004 | 11.59 | 11.75 | 11.38 | 11.71 | 410,271 | +0.18(+1.58%) |
Oct 08, 2004 | 11.64 | 11.66 | 11.50 | 11.53 | 393,435 | -0.07(-0.63%) |
Oct 07, 2004 | 11.91 | 11.91 | 11.60 | 11.60 | 520,948 | -0.30(-2.51%) |
Oct 06, 2004 | 11.98 | 11.99 | 11.86 | 11.90 | 858,426 | -0.07(-0.57%) |
Oct 05, 2004 | 11.96 | 12.05 | 11.91 | 11.97 | 883,434 | -0.07(-0.60%) |
Oct 04, 2004 | 11.76 | 12.23 | 11.76 | 12.04 | 813,858 | +0.29(+2.47%) |