Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.41 | 13.47 | 13.36 | 13.38 | 226,661 | -0.06(-0.48%) |
Dec 30, 2004 | 13.37 | 13.47 | 13.33 | 13.44 | 260,636 | +0.07(+0.56%) |
Dec 29, 2004 | 13.35 | 13.37 | 13.29 | 13.37 | 250,687 | -0.01(-0.11%) |
Dec 28, 2004 | 12.96 | 13.38 | 12.95 | 13.38 | 284,904 | +0.39(+2.97%) |
Dec 27, 2004 | 13.18 | 13.20 | 12.95 | 12.99 | 224,477 | -0.21(-1.58%) |
Dec 23, 2004 | 13.02 | 13.21 | 12.98 | 13.20 | 208,218 | +0.13(+0.99%) |
Dec 22, 2004 | 12.95 | 13.13 | 12.90 | 13.07 | 267,674 | +0.08(+0.65%) |
Dec 21, 2004 | 13.05 | 13.07 | 12.90 | 12.99 | 403,089 | -0.03(-0.25%) |
Dec 20, 2004 | 13.00 | 13.08 | 12.90 | 13.02 | 198,511 | +0.03(+0.24%) |
Dec 17, 2004 | 13.03 | 13.05 | 12.92 | 12.99 | 373,967 | -0.12(-0.94%) |
Dec 16, 2004 | 13.04 | 13.14 | 12.98 | 13.11 | 369,842 | +0.05(+0.39%) |
Dec 15, 2004 | 12.90 | 13.06 | 12.89 | 13.06 | 377,122 | +0.13(+1.04%) |
Dec 14, 2004 | 12.72 | 12.94 | 12.68 | 12.93 | 346,787 | +0.22(+1.72%) |
Dec 13, 2004 | 12.57 | 12.75 | 12.57 | 12.71 | 208,218 | +0.13(+1.05%) |
Dec 10, 2004 | 12.59 | 12.59 | 12.52 | 12.58 | 183,222 | -0.05(-0.37%) |
Dec 09, 2004 | 12.62 | 12.64 | 12.51 | 12.63 | 443,616 | -0.01(-0.07%) |
Dec 08, 2004 | 12.58 | 12.65 | 12.51 | 12.63 | 491,667 | +0.00(+0.00%) |
Dec 07, 2004 | 12.63 | 12.68 | 12.57 | 12.63 | 1,500,968 | -0.05(-0.39%) |
Dec 06, 2004 | 12.65 | 12.71 | 12.51 | 12.68 | 414,495 | -0.00(-0.03%) |
Dec 03, 2004 | 12.58 | 12.69 | 12.56 | 12.69 | 502,345 | +0.07(+0.56%) |
Dec 02, 2004 | 12.44 | 12.65 | 12.39 | 12.62 | 482,202 | +0.14(+1.12%) |
Dec 01, 2004 | 12.32 | 12.48 | 12.32 | 12.48 | 324,946 | +0.15(+1.25%) |
Nov 30, 2004 | 12.23 | 12.34 | 12.18 | 12.32 | 412,311 | -0.05(-0.40%) |
Nov 29, 2004 | 12.40 | 12.50 | 12.31 | 12.37 | 678,772 | -0.04(-0.30%) |
Nov 26, 2004 | 12.40 | 12.52 | 12.39 | 12.41 | 113,330 | -0.04(-0.28%) |
Nov 24, 2004 | 12.18 | 12.47 | 12.18 | 12.44 | 667,851 | +0.28(+2.32%) |
Nov 23, 2004 | 12.35 | 12.35 | 12.12 | 12.16 | 474,194 | -0.18(-1.48%) |
Nov 22, 2004 | 12.27 | 12.46 | 12.18 | 12.35 | 549,910 | -0.11(-0.88%) |
Nov 19, 2004 | 12.71 | 12.71 | 12.41 | 12.45 | 547,725 | -0.31(-2.41%) |
Nov 18, 2004 | 12.80 | 12.89 | 12.72 | 12.76 | 264,034 | -0.03(-0.26%) |
Nov 17, 2004 | 12.64 | 12.87 | 12.64 | 12.79 | 411,825 | +0.21(+1.67%) |
Nov 16, 2004 | 12.57 | 12.65 | 12.47 | 12.58 | 428,813 | -0.07(-0.52%) |
Nov 15, 2004 | 12.64 | 12.67 | 12.58 | 12.65 | 223,749 | -0.03(-0.24%) |
Nov 12, 2004 | 12.65 | 12.68 | 12.57 | 12.68 | 497,734 | -0.01(-0.08%) |
Nov 11, 2004 | 12.41 | 12.72 | 12.38 | 12.69 | 410,127 | +0.27(+2.19%) |
Nov 10, 2004 | 12.37 | 12.42 | 12.33 | 12.42 | 444,102 | +0.01(+0.05%) |
Nov 09, 2004 | 12.40 | 12.43 | 12.28 | 12.41 | 231,030 | +0.02(+0.20%) |
Nov 08, 2004 | 12.46 | 12.53 | 12.37 | 12.39 | 205,063 | -0.12(-0.97%) |
Nov 05, 2004 | 12.37 | 12.54 | 12.37 | 12.51 | 656,203 | +0.10(+0.83%) |
Nov 04, 2004 | 12.20 | 12.43 | 12.19 | 12.41 | 419,348 | +0.17(+1.38%) |
Nov 03, 2004 | 12.13 | 12.25 | 12.11 | 12.24 | 375,666 | +0.20(+1.70%) |
Nov 02, 2004 | 12.08 | 12.19 | 12.00 | 12.03 | 349,942 | +0.01(+0.05%) |
Nov 01, 2004 | 11.99 | 12.07 | 11.94 | 12.03 | 450,897 | +0.05(+0.43%) |
Oct 29, 2004 | 11.98 | 12.02 | 11.91 | 11.98 | 407,943 | +0.10(+0.83%) |
Oct 28, 2004 | 11.86 | 11.93 | 11.76 | 11.88 | 634,119 | -0.02(-0.17%) |
Oct 27, 2004 | 11.86 | 11.93 | 11.81 | 11.90 | 464,244 | +0.09(+0.73%) |
Oct 26, 2004 | 11.85 | 11.86 | 11.73 | 11.81 | 608,638 | -0.07(-0.57%) |
Oct 25, 2004 | 11.96 | 12.00 | 11.80 | 11.88 | 1,018,522 | -0.14(-1.18%) |
Oct 22, 2004 | 12.36 | 12.36 | 11.98 | 12.02 | 631,692 | -0.34(-2.75%) |
Oct 21, 2004 | 12.67 | 12.68 | 12.33 | 12.36 | 468,127 | -0.26(-2.04%) |
Oct 20, 2004 | 12.63 | 12.64 | 12.21 | 12.62 | 990,372 | -0.05(-0.39%) |
Oct 19, 2004 | 12.78 | 12.94 | 12.65 | 12.67 | 170,845 | -0.14(-1.06%) |
Oct 18, 2004 | 12.78 | 12.84 | 12.71 | 12.80 | 383,917 | -0.01(-0.08%) |
Oct 15, 2004 | 12.80 | 12.92 | 12.79 | 12.82 | 273,741 | +0.01(+0.11%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.78 | 12.80 | 376,637 | -0.12(-0.89%) |
Oct 13, 2004 | 13.34 | 13.39 | 12.90 | 12.92 | 258,695 | -0.38(-2.85%) |
Oct 12, 2004 | 13.25 | 13.31 | 13.14 | 13.30 | 210,159 | +0.02(+0.14%) |
Oct 11, 2004 | 13.27 | 13.32 | 13.21 | 13.28 | 323,733 | +0.05(+0.37%) |
Oct 08, 2004 | 13.36 | 13.36 | 13.20 | 13.23 | 253,113 | -0.13(-0.97%) |
Oct 07, 2004 | 13.59 | 13.59 | 13.34 | 13.36 | 242,193 | -0.31(-2.29%) |
Oct 06, 2004 | 13.50 | 13.67 | 13.45 | 13.67 | 211,615 | +0.20(+1.45%) |
Oct 05, 2004 | 13.42 | 13.50 | 13.33 | 13.47 | 331,984 | +0.02(+0.14%) |
Oct 04, 2004 | 13.19 | 13.48 | 13.19 | 13.46 | 372,997 | +0.27(+2.06%) |