Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.70 | 13.77 | 13.62 | 13.66 | 10,047 | -0.08(-0.59%) |
Dec 30, 2004 | 13.75 | 13.84 | 13.69 | 13.74 | 283,009 | -0.05(-0.39%) |
Dec 29, 2004 | 13.70 | 13.87 | 13.66 | 13.79 | 15,518 | +0.04(+0.33%) |
Dec 28, 2004 | 13.36 | 13.75 | 13.36 | 13.75 | 15,853 | +0.42(+3.16%) |
Dec 27, 2004 | 13.48 | 13.53 | 13.17 | 13.33 | 37,957 | -0.15(-1.13%) |
Dec 23, 2004 | 13.88 | 13.91 | 13.48 | 13.48 | 45,326 | -0.43(-3.09%) |
Dec 22, 2004 | 13.44 | 13.92 | 13.38 | 13.91 | 190,012 | +0.56(+4.23%) |
Dec 21, 2004 | 13.08 | 13.39 | 13.03 | 13.35 | 113,985 | +0.31(+2.41%) |
Dec 20, 2004 | 12.90 | 13.08 | 12.85 | 13.03 | 38,962 | +0.16(+1.25%) |
Dec 17, 2004 | 12.72 | 12.93 | 12.66 | 12.87 | 34,497 | +0.13(+0.98%) |
Dec 16, 2004 | 12.90 | 12.90 | 12.72 | 12.75 | 25,007 | -0.21(-1.59%) |
Dec 15, 2004 | 12.72 | 12.95 | 12.67 | 12.95 | 18,420 | +0.23(+1.83%) |
Dec 14, 2004 | 12.72 | 12.80 | 12.45 | 12.72 | 39,074 | -0.04(-0.35%) |
Dec 13, 2004 | 12.81 | 12.81 | 12.63 | 12.76 | 32,822 | -0.10(-0.77%) |
Dec 10, 2004 | 12.87 | 12.97 | 12.64 | 12.86 | 23,109 | -0.10(-0.76%) |
Dec 09, 2004 | 12.63 | 12.97 | 12.54 | 12.96 | 42,870 | +0.35(+2.77%) |
Dec 08, 2004 | 12.41 | 12.61 | 12.35 | 12.61 | 23,891 | +0.21(+1.66%) |
Dec 07, 2004 | 12.32 | 12.41 | 12.27 | 12.41 | 58,499 | +0.07(+0.58%) |
Dec 06, 2004 | 12.32 | 12.41 | 12.32 | 12.33 | 27,352 | -0.03(-0.22%) |
Dec 03, 2004 | 12.28 | 12.38 | 12.23 | 12.36 | 47,000 | +0.04(+0.36%) |
Dec 02, 2004 | 12.33 | 12.35 | 12.26 | 12.32 | 125,930 | +0.00(+0.00%) |
Dec 01, 2004 | 12.36 | 12.59 | 12.12 | 12.32 | 57,941 | +0.00(+0.00%) |
Nov 30, 2004 | 12.50 | 12.53 | 12.25 | 12.32 | 15,741 | -0.16(-1.29%) |
Nov 29, 2004 | 12.57 | 12.57 | 12.33 | 12.48 | 25,230 | -0.18(-1.42%) |
Nov 26, 2004 | 12.61 | 12.69 | 12.61 | 12.66 | 1,674 | +0.01(+0.07%) |
Nov 24, 2004 | 12.70 | 12.75 | 12.41 | 12.65 | 19,983 | -0.03(-0.21%) |
Nov 23, 2004 | 12.27 | 12.67 | 11.85 | 12.67 | 109,296 | +0.64(+5.28%) |
Nov 22, 2004 | 11.95 | 12.09 | 11.95 | 12.04 | 66,872 | -0.17(-1.39%) |
Nov 19, 2004 | 12.32 | 12.32 | 11.98 | 12.21 | 47,000 | -0.16(-1.30%) |
Nov 18, 2004 | 12.36 | 12.50 | 12.31 | 12.37 | 83,395 | -0.17(-1.36%) |
Nov 17, 2004 | 12.18 | 12.89 | 11.91 | 12.54 | 239,469 | +0.04(+0.36%) |
Nov 16, 2004 | 12.63 | 12.75 | 12.10 | 12.50 | 69,775 | -0.35(-2.72%) |
Nov 15, 2004 | 12.81 | 12.90 | 12.67 | 12.84 | 38,181 | -0.04(-0.28%) |
Nov 12, 2004 | 12.97 | 12.97 | 12.76 | 12.88 | 16,076 | -0.15(-1.17%) |
Nov 11, 2004 | 12.63 | 13.11 | 12.59 | 13.03 | 84,065 | +0.40(+3.19%) |
Nov 10, 2004 | 12.36 | 12.67 | 12.29 | 12.63 | 58,946 | +0.23(+1.88%) |
Nov 09, 2004 | 12.36 | 12.59 | 12.29 | 12.40 | 28,691 | +0.04(+0.29%) |
Nov 08, 2004 | 12.12 | 12.50 | 12.00 | 12.36 | 142,342 | +0.24(+2.00%) |
Nov 05, 2004 | 12.05 | 12.19 | 11.93 | 12.12 | 73,794 | +0.04(+0.37%) |
Nov 04, 2004 | 12.18 | 12.20 | 11.96 | 12.07 | 69,440 | -0.05(-0.44%) |
Nov 03, 2004 | 11.64 | 12.24 | 11.64 | 12.13 | 178,067 | +0.43(+3.68%) |
Nov 02, 2004 | 11.64 | 11.76 | 11.64 | 11.70 | 55,485 | +0.04(+0.31%) |
Nov 01, 2004 | 11.81 | 11.81 | 11.60 | 11.66 | 48,228 | -0.16(-1.36%) |
Oct 29, 2004 | 11.55 | 11.82 | 11.51 | 11.82 | 41,083 | +0.24(+2.09%) |
Oct 28, 2004 | 11.50 | 11.59 | 11.50 | 11.58 | 13,955 | +0.05(+0.47%) |
Oct 27, 2004 | 11.55 | 11.62 | 11.20 | 11.53 | 183,872 | -0.12(-1.00%) |
Oct 26, 2004 | 11.69 | 11.78 | 11.24 | 11.64 | 60,621 | +0.00(+0.00%) |
Oct 25, 2004 | 11.69 | 11.78 | 11.42 | 11.64 | 46,554 | -0.04(-0.38%) |
Oct 22, 2004 | 11.76 | 12.18 | 11.63 | 11.69 | 59,839 | -0.14(-1.21%) |
Oct 21, 2004 | 11.79 | 12.02 | 11.77 | 11.83 | 39,855 | -0.03(-0.23%) |
Oct 20, 2004 | 11.38 | 11.86 | 11.33 | 11.86 | 65,198 | +0.39(+3.44%) |
Oct 19, 2004 | 11.42 | 11.57 | 11.20 | 11.47 | 33,380 | -0.08(-0.70%) |
Oct 18, 2004 | 11.44 | 11.55 | 11.02 | 11.55 | 45,549 | +0.02(+0.16%) |
Oct 15, 2004 | 11.47 | 11.60 | 11.38 | 11.53 | 24,561 | +0.06(+0.55%) |
Oct 14, 2004 | 11.60 | 11.60 | 11.34 | 11.47 | 51,913 | -0.13(-1.16%) |
Oct 13, 2004 | 11.64 | 11.65 | 11.55 | 11.60 | 59,951 | -0.13(-1.14%) |
Oct 12, 2004 | 11.78 | 11.78 | 11.50 | 11.73 | 26,347 | +0.02(+0.15%) |
Oct 11, 2004 | 11.71 | 11.81 | 11.64 | 11.72 | 30,143 | +0.03(+0.23%) |
Oct 08, 2004 | 11.87 | 11.87 | 11.58 | 11.69 | 167,907 | -0.17(-1.44%) |
Oct 07, 2004 | 12.09 | 12.09 | 11.55 | 11.86 | 61,290 | -0.21(-1.78%) |
Oct 06, 2004 | 11.72 | 12.07 | 11.67 | 12.07 | 228,305 | +0.40(+3.45%) |
Oct 05, 2004 | 11.87 | 11.87 | 11.64 | 11.67 | 173,266 | -0.21(-1.81%) |
Oct 04, 2004 | 11.87 | 12.00 | 11.87 | 11.89 | 202,181 | -0.03(-0.23%) |