Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.65 | 13.65 | 13.23 | 13.44 | 94,301 | +0.21(+1.56%) |
Dec 30, 2004 | 13.42 | 13.42 | 13.23 | 13.23 | 45,911 | +0.17(+1.29%) |
Dec 29, 2004 | 13.04 | 13.14 | 12.97 | 13.06 | 24,520 | +0.03(+0.23%) |
Dec 28, 2004 | 13.08 | 13.08 | 13.02 | 13.03 | 1,043 | +0.17(+1.31%) |
Dec 27, 2004 | 12.96 | 13.14 | 12.75 | 12.87 | 45,520 | -0.17(-1.29%) |
Dec 23, 2004 | 13.03 | 13.04 | 12.64 | 13.03 | 11,477 | +0.22(+1.74%) |
Dec 22, 2004 | 12.89 | 13.03 | 12.54 | 12.81 | 8,869 | +0.21(+1.64%) |
Dec 21, 2004 | 12.73 | 12.73 | 12.30 | 12.60 | 5,086 | +0.16(+1.29%) |
Dec 20, 2004 | 12.19 | 12.71 | 12.19 | 12.44 | 10,173 | -0.21(-1.64%) |
Dec 17, 2004 | 12.14 | 12.65 | 12.14 | 12.65 | 10,043 | +0.33(+2.68%) |
Dec 16, 2004 | 12.55 | 12.55 | 12.31 | 12.32 | 19,042 | -0.28(-2.25%) |
Dec 15, 2004 | 12.77 | 12.77 | 12.36 | 12.60 | 11,477 | +0.08(+0.67%) |
Dec 14, 2004 | 12.27 | 12.86 | 12.27 | 12.52 | 12,651 | +0.10(+0.80%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.17 | 12.42 | 8,086 | +0.07(+0.56%) |
Dec 10, 2004 | 12.64 | 12.64 | 12.24 | 12.35 | 5,347 | +0.15(+1.26%) |
Dec 09, 2004 | 12.11 | 12.60 | 12.04 | 12.20 | 5,608 | -0.12(-1.00%) |
Dec 08, 2004 | 12.42 | 12.53 | 12.24 | 12.32 | 26,999 | -0.10(-0.80%) |
Dec 07, 2004 | 12.93 | 12.93 | 12.34 | 12.42 | 18,129 | -0.44(-3.46%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.67 | 12.87 | 3,260 | +0.21(+1.70%) |
Dec 03, 2004 | 13.07 | 13.07 | 12.27 | 12.65 | 18,651 | -0.13(-1.02%) |
Dec 02, 2004 | 12.81 | 12.94 | 12.67 | 12.78 | 9,260 | +0.13(+1.03%) |
Dec 01, 2004 | 13.04 | 13.26 | 12.35 | 12.65 | 386,073 | -0.81(-5.98%) |
Nov 30, 2004 | 13.19 | 13.46 | 13.18 | 13.46 | 13,303 | +0.04(+0.29%) |
Nov 29, 2004 | 13.57 | 13.57 | 13.11 | 13.42 | 5,738 | -0.08(-0.57%) |
Nov 26, 2004 | 13.56 | 13.56 | 13.43 | 13.49 | 4,434 | -0.07(-0.51%) |
Nov 24, 2004 | 13.53 | 13.56 | 13.35 | 13.56 | 7,564 | -0.04(-0.28%) |
Nov 23, 2004 | 13.30 | 13.62 | 13.16 | 13.60 | 14,999 | +0.12(+0.91%) |
Nov 22, 2004 | 13.42 | 13.57 | 13.03 | 13.48 | 7,564 | +0.05(+0.34%) |
Nov 19, 2004 | 13.06 | 13.49 | 13.06 | 13.43 | 3,260 | +0.10(+0.75%) |
Nov 18, 2004 | 13.17 | 13.36 | 12.94 | 13.33 | 8,738 | -0.21(-1.53%) |
Nov 17, 2004 | 13.52 | 13.57 | 13.04 | 13.54 | 9,130 | +0.15(+1.09%) |
Nov 16, 2004 | 13.42 | 13.57 | 13.36 | 13.39 | 10,303 | -0.18(-1.36%) |
Nov 15, 2004 | 13.38 | 13.62 | 13.25 | 13.58 | 24,781 | +0.35(+2.67%) |
Nov 12, 2004 | 13.15 | 13.23 | 13.13 | 13.23 | 2,478 | +0.06(+0.47%) |
Nov 11, 2004 | 13.12 | 13.18 | 13.05 | 13.16 | 9,390 | +0.05(+0.41%) |
Nov 10, 2004 | 13.11 | 13.13 | 13.03 | 13.11 | 3,652 | +0.04(+0.29%) |
Nov 09, 2004 | 13.10 | 13.11 | 13.01 | 13.07 | 1,434 | +0.00(+0.00%) |
Nov 08, 2004 | 12.65 | 13.07 | 12.65 | 13.07 | 20,868 | +0.00(+0.04%) |
Nov 05, 2004 | 13.03 | 13.07 | 12.91 | 13.07 | 13,564 | +0.19(+1.45%) |
Nov 04, 2004 | 12.89 | 13.01 | 12.88 | 12.88 | 4,825 | -0.08(-0.59%) |
Nov 03, 2004 | 12.70 | 13.03 | 12.70 | 12.96 | 13,956 | +0.25(+1.99%) |
Nov 02, 2004 | 12.63 | 12.70 | 12.56 | 12.70 | 4,956 | +0.05(+0.42%) |
Nov 01, 2004 | 12.57 | 12.65 | 12.57 | 12.65 | 4,825 | +0.05(+0.43%) |
Oct 29, 2004 | 12.02 | 12.65 | 12.02 | 12.60 | 10,434 | +0.51(+4.19%) |
Oct 28, 2004 | 11.72 | 12.23 | 11.64 | 12.09 | 7,695 | +0.36(+3.07%) |
Oct 27, 2004 | 11.78 | 11.88 | 11.64 | 11.73 | 17,868 | +0.17(+1.46%) |
Oct 26, 2004 | 11.48 | 11.78 | 11.32 | 11.56 | 41,346 | +0.06(+0.53%) |
Oct 25, 2004 | 11.35 | 11.52 | 11.35 | 11.50 | 6,130 | +0.02(+0.20%) |
Oct 22, 2004 | 11.50 | 11.50 | 11.44 | 11.48 | 12,521 | -0.02(-0.20%) |
Oct 21, 2004 | 11.48 | 11.54 | 11.39 | 11.50 | 12,912 | +0.00(+0.00%) |
Oct 20, 2004 | 11.49 | 11.50 | 11.45 | 11.50 | 1,956 | +0.03(+0.27%) |
Oct 19, 2004 | 11.44 | 11.50 | 11.39 | 11.47 | 3,912 | +0.02(+0.13%) |
Oct 18, 2004 | 11.48 | 11.79 | 11.45 | 11.45 | 8,608 | -0.06(-0.53%) |
Oct 15, 2004 | 11.53 | 11.58 | 11.48 | 11.52 | 7,173 | -0.05(-0.40%) |
Oct 14, 2004 | 11.52 | 11.58 | 11.43 | 11.56 | 11,608 | +0.05(+0.40%) |
Oct 13, 2004 | 11.58 | 11.65 | 11.29 | 11.52 | 17,216 | +0.02(+0.13%) |
Oct 12, 2004 | 11.55 | 11.55 | 11.40 | 11.50 | 6,260 | +0.02(+0.20%) |
Oct 11, 2004 | 11.55 | 11.55 | 11.48 | 11.48 | 4,565 | -0.04(-0.33%) |
Oct 08, 2004 | 11.53 | 11.55 | 11.46 | 11.52 | 11,086 | +0.02(+0.13%) |
Oct 07, 2004 | 11.73 | 11.73 | 11.45 | 11.50 | 76,040 | -0.19(-1.64%) |
Oct 06, 2004 | 11.79 | 11.84 | 11.67 | 11.69 | 11,608 | -0.16(-1.36%) |
Oct 05, 2004 | 11.82 | 11.88 | 11.82 | 11.85 | 652 | -0.02(-0.13%) |
Oct 04, 2004 | 11.79 | 11.93 | 11.79 | 11.87 | 4,565 | -0.02(-0.13%) |