Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.84 | 13.01 | 12.80 | 12.98 | 127,370 | +0.09(+0.67%) |
Dec 30, 2004 | 12.93 | 13.11 | 12.90 | 12.90 | 74,962 | -0.09(-0.68%) |
Dec 29, 2004 | 13.05 | 13.05 | 12.88 | 12.98 | 100,392 | -0.10(-0.78%) |
Dec 28, 2004 | 12.88 | 13.09 | 12.88 | 13.09 | 69,655 | +0.20(+1.53%) |
Dec 27, 2004 | 13.20 | 13.20 | 12.89 | 12.89 | 78,942 | -0.29(-2.23%) |
Dec 23, 2004 | 13.23 | 13.28 | 13.05 | 13.18 | 250,981 | +0.07(+0.52%) |
Dec 22, 2004 | 13.13 | 13.22 | 13.02 | 13.11 | 243,904 | +0.03(+0.26%) |
Dec 21, 2004 | 12.87 | 13.10 | 12.87 | 13.08 | 186,411 | +0.25(+1.94%) |
Dec 20, 2004 | 12.95 | 12.95 | 12.79 | 12.83 | 114,544 | -0.11(-0.87%) |
Dec 17, 2004 | 12.82 | 12.95 | 12.78 | 12.95 | 262,037 | +0.11(+0.88%) |
Dec 16, 2004 | 12.92 | 12.97 | 12.81 | 12.83 | 202,111 | -0.11(-0.84%) |
Dec 15, 2004 | 12.96 | 12.99 | 12.81 | 12.94 | 212,725 | +0.02(+0.14%) |
Dec 14, 2004 | 12.52 | 12.92 | 12.46 | 12.92 | 361,987 | +0.38(+3.05%) |
Dec 13, 2004 | 12.28 | 12.55 | 12.28 | 12.54 | 224,666 | +0.21(+1.67%) |
Dec 10, 2004 | 12.15 | 12.33 | 12.06 | 12.33 | 440,709 | -0.04(-0.33%) |
Dec 09, 2004 | 12.54 | 12.54 | 12.26 | 12.38 | 240,588 | -0.17(-1.39%) |
Dec 08, 2004 | 12.56 | 12.68 | 12.49 | 12.55 | 172,480 | -0.05(-0.38%) |
Dec 07, 2004 | 13.00 | 13.04 | 12.60 | 12.60 | 140,416 | -0.41(-3.13%) |
Dec 06, 2004 | 13.21 | 13.21 | 13.00 | 13.00 | 149,483 | -0.20(-1.52%) |
Dec 03, 2004 | 13.34 | 13.36 | 13.19 | 13.21 | 118,303 | -0.13(-0.98%) |
Dec 02, 2004 | 13.33 | 13.44 | 13.30 | 13.34 | 96,854 | -0.05(-0.34%) |
Dec 01, 2004 | 13.46 | 13.54 | 13.33 | 13.38 | 271,324 | -0.10(-0.70%) |
Nov 30, 2004 | 13.34 | 13.51 | 13.34 | 13.48 | 164,962 | +0.09(+0.64%) |
Nov 29, 2004 | 13.28 | 13.45 | 13.22 | 13.39 | 148,598 | +0.14(+1.04%) |
Nov 26, 2004 | 13.28 | 13.31 | 13.25 | 13.25 | 67,665 | -0.02(-0.15%) |
Nov 24, 2004 | 13.19 | 13.31 | 13.12 | 13.27 | 246,337 | +0.16(+1.24%) |
Nov 23, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 264,912 | +0.31(+2.44%) |
Nov 22, 2004 | 12.46 | 12.80 | 12.45 | 12.80 | 289,678 | +0.31(+2.44%) |
Nov 19, 2004 | 12.55 | 12.55 | 12.39 | 12.49 | 152,357 | -0.07(-0.58%) |
Nov 18, 2004 | 12.58 | 12.64 | 12.55 | 12.57 | 159,212 | -0.02(-0.14%) |
Nov 17, 2004 | 12.53 | 12.65 | 12.53 | 12.58 | 188,622 | +0.09(+0.71%) |
Nov 16, 2004 | 12.62 | 12.79 | 12.49 | 12.49 | 241,693 | -0.15(-1.16%) |
Nov 15, 2004 | 12.65 | 12.72 | 12.57 | 12.64 | 81,596 | -0.01(-0.05%) |
Nov 12, 2004 | 12.54 | 12.65 | 12.50 | 12.65 | 72,309 | +0.13(+1.07%) |
Nov 11, 2004 | 12.42 | 12.58 | 12.40 | 12.52 | 147,713 | +0.11(+0.91%) |
Nov 10, 2004 | 12.44 | 12.46 | 12.38 | 12.40 | 98,181 | -0.03(-0.24%) |
Nov 09, 2004 | 12.43 | 12.45 | 12.38 | 12.43 | 180,441 | +0.00(+0.02%) |
Nov 08, 2004 | 12.57 | 12.60 | 12.39 | 12.43 | 114,765 | -0.20(-1.58%) |
Nov 05, 2004 | 12.66 | 12.75 | 12.55 | 12.63 | 94,200 | -0.03(-0.27%) |
Nov 04, 2004 | 12.37 | 12.66 | 12.33 | 12.66 | 164,740 | +0.29(+2.38%) |
Nov 03, 2004 | 12.16 | 12.44 | 12.16 | 12.37 | 247,221 | +0.46(+3.89%) |
Nov 02, 2004 | 12.54 | 12.54 | 11.85 | 11.90 | 465,697 | -0.64(-5.08%) |
Nov 01, 2004 | 12.59 | 12.64 | 12.40 | 12.54 | 265,133 | -0.08(-0.61%) |
Oct 29, 2004 | 12.83 | 12.83 | 12.61 | 12.62 | 320,857 | -0.23(-1.80%) |
Oct 28, 2004 | 13.11 | 13.14 | 12.78 | 12.85 | 146,387 | -0.13(-1.03%) |
Oct 27, 2004 | 12.71 | 12.98 | 12.70 | 12.98 | 183,094 | +0.36(+2.81%) |
Oct 26, 2004 | 12.46 | 12.66 | 12.23 | 12.63 | 136,436 | +0.21(+1.71%) |
Oct 25, 2004 | 12.46 | 12.58 | 12.36 | 12.42 | 105,478 | -0.08(-0.62%) |
Oct 22, 2004 | 12.71 | 12.80 | 12.49 | 12.49 | 94,200 | -0.24(-1.86%) |
Oct 21, 2004 | 12.42 | 12.73 | 12.38 | 12.73 | 111,006 | +0.26(+2.08%) |
Oct 20, 2004 | 12.44 | 12.54 | 12.35 | 12.47 | 132,898 | +0.01(+0.09%) |
Oct 19, 2004 | 12.66 | 12.66 | 12.44 | 12.46 | 141,743 | -0.20(-1.61%) |
Oct 18, 2004 | 12.81 | 12.83 | 12.66 | 12.66 | 142,185 | -0.15(-1.15%) |
Oct 15, 2004 | 12.73 | 12.92 | 12.73 | 12.81 | 100,171 | +0.07(+0.53%) |
Oct 14, 2004 | 13.09 | 13.09 | 12.72 | 12.74 | 212,062 | -0.35(-2.69%) |
Oct 13, 2004 | 13.12 | 13.15 | 13.04 | 13.09 | 126,264 | -0.05(-0.34%) |
Oct 12, 2004 | 12.97 | 13.21 | 12.95 | 13.14 | 185,526 | +0.13(+0.97%) |
Oct 11, 2004 | 13.17 | 13.17 | 13.00 | 13.01 | 239,040 | -0.16(-1.18%) |
Oct 08, 2004 | 13.30 | 13.32 | 13.16 | 13.17 | 103,045 | -0.19(-1.46%) |
Oct 07, 2004 | 13.54 | 13.54 | 13.33 | 13.36 | 88,009 | -0.17(-1.25%) |
Oct 06, 2004 | 13.58 | 13.58 | 13.49 | 13.53 | 231,079 | -0.02(-0.17%) |
Oct 05, 2004 | 13.62 | 13.62 | 13.53 | 13.56 | 146,166 | -0.01(-0.08%) |
Oct 04, 2004 | 13.27 | 13.59 | 13.27 | 13.57 | 344,076 | +0.34(+2.60%) |