Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.42 | 13.44 | 13.33 | 13.35 | 376,343 | -0.03(-0.25%) |
Dec 30, 2004 | 13.25 | 13.43 | 13.23 | 13.38 | 1,599,742 | +0.14(+1.04%) |
Dec 29, 2004 | 13.31 | 13.31 | 13.19 | 13.25 | 911,952 | -0.08(-0.62%) |
Dec 28, 2004 | 13.10 | 13.36 | 13.10 | 13.33 | 991,018 | +0.20(+1.56%) |
Dec 27, 2004 | 13.11 | 13.13 | 12.95 | 13.12 | 434,721 | +0.06(+0.43%) |
Dec 23, 2004 | 13.12 | 13.13 | 13.05 | 13.07 | 315,414 | -0.02(-0.15%) |
Dec 22, 2004 | 13.21 | 13.21 | 13.09 | 13.09 | 648,682 | -0.11(-0.83%) |
Dec 21, 2004 | 13.11 | 13.20 | 13.06 | 13.20 | 591,437 | +0.08(+0.65%) |
Dec 20, 2004 | 13.13 | 13.17 | 13.04 | 13.11 | 1,014,540 | -0.02(-0.12%) |
Dec 17, 2004 | 13.08 | 13.21 | 13.08 | 13.13 | 1,129,880 | -0.03(-0.24%) |
Dec 16, 2004 | 13.22 | 13.22 | 13.09 | 13.16 | 1,421,206 | -0.06(-0.43%) |
Dec 15, 2004 | 13.21 | 13.23 | 13.15 | 13.22 | 661,718 | +0.04(+0.28%) |
Dec 14, 2004 | 13.19 | 13.27 | 13.12 | 13.18 | 1,857,912 | -0.01(-0.04%) |
Dec 13, 2004 | 12.98 | 13.23 | 12.98 | 13.19 | 1,757,591 | +0.21(+1.60%) |
Dec 10, 2004 | 13.07 | 13.07 | 12.98 | 12.98 | 644,147 | -0.12(-0.94%) |
Dec 09, 2004 | 13.08 | 13.12 | 13.02 | 13.10 | 1,131,297 | +0.02(+0.15%) |
Dec 08, 2004 | 13.10 | 13.10 | 12.97 | 13.08 | 2,381,902 | -0.08(-0.62%) |
Dec 07, 2004 | 13.21 | 13.23 | 13.06 | 13.16 | 1,048,830 | -0.02(-0.12%) |
Dec 06, 2004 | 13.32 | 13.35 | 13.15 | 13.18 | 1,120,811 | -0.10(-0.74%) |
Dec 03, 2004 | 13.15 | 13.39 | 13.13 | 13.28 | 2,027,663 | +0.14(+1.06%) |
Dec 02, 2004 | 13.29 | 13.31 | 13.12 | 13.14 | 1,609,944 | -0.12(-0.91%) |
Dec 01, 2004 | 13.32 | 13.51 | 13.24 | 13.26 | 2,478,255 | +0.04(+0.32%) |
Nov 30, 2004 | 12.88 | 13.23 | 12.88 | 13.21 | 1,820,787 | +0.32(+2.48%) |
Nov 29, 2004 | 12.75 | 12.91 | 12.71 | 12.90 | 991,585 | +0.19(+1.46%) |
Nov 26, 2004 | 12.78 | 12.84 | 12.68 | 12.71 | 175,702 | -0.07(-0.57%) |
Nov 24, 2004 | 12.76 | 12.83 | 12.66 | 12.78 | 437,555 | +0.05(+0.43%) |
Nov 23, 2004 | 12.79 | 12.79 | 12.62 | 12.73 | 522,573 | -0.04(-0.28%) |
Nov 22, 2004 | 12.73 | 12.86 | 12.73 | 12.76 | 648,682 | -0.03(-0.22%) |
Nov 19, 2004 | 12.81 | 12.86 | 12.71 | 12.79 | 716,979 | -0.01(-0.04%) |
Nov 18, 2004 | 13.00 | 13.00 | 12.75 | 12.80 | 2,192,597 | -0.20(-1.53%) |
Nov 17, 2004 | 12.84 | 13.03 | 12.83 | 13.00 | 2,118,631 | +0.18(+1.43%) |
Nov 16, 2004 | 12.65 | 12.84 | 12.65 | 12.81 | 2,404,006 | +0.17(+1.38%) |
Nov 15, 2004 | 12.81 | 12.83 | 12.64 | 12.64 | 1,516,425 | -0.04(-0.35%) |
Nov 12, 2004 | 12.62 | 12.68 | 12.52 | 12.68 | 626,294 | +0.07(+0.52%) |
Nov 11, 2004 | 12.48 | 12.65 | 12.48 | 12.62 | 961,262 | +0.15(+1.22%) |
Nov 10, 2004 | 12.60 | 12.66 | 12.45 | 12.47 | 677,304 | -0.11(-0.87%) |
Nov 09, 2004 | 12.69 | 12.79 | 12.48 | 12.57 | 2,221,786 | +0.37(+2.99%) |
Nov 08, 2004 | 12.39 | 12.51 | 12.17 | 12.21 | 1,033,527 | -0.15(-1.18%) |
Nov 05, 2004 | 12.23 | 12.37 | 12.03 | 12.36 | 1,081,987 | +0.13(+1.02%) |
Nov 04, 2004 | 12.06 | 12.23 | 12.02 | 12.23 | 361,323 | +0.18(+1.52%) |
Nov 03, 2004 | 12.00 | 12.09 | 11.95 | 12.05 | 436,989 | +0.08(+0.69%) |
Nov 02, 2004 | 11.84 | 11.98 | 11.82 | 11.96 | 476,947 | +0.21(+1.77%) |
Nov 01, 2004 | 11.74 | 11.85 | 11.65 | 11.76 | 757,787 | -0.01(-0.11%) |
Oct 29, 2004 | 11.91 | 12.04 | 11.75 | 11.77 | 598,805 | -0.15(-1.23%) |
Oct 28, 2004 | 11.64 | 11.98 | 11.51 | 11.91 | 730,582 | +0.28(+2.38%) |
Oct 27, 2004 | 11.94 | 11.94 | 11.60 | 11.64 | 1,035,511 | -0.30(-2.51%) |
Oct 26, 2004 | 11.89 | 11.94 | 11.76 | 11.94 | 352,255 | +0.08(+0.67%) |
Oct 25, 2004 | 11.84 | 11.86 | 11.65 | 11.86 | 439,256 | +0.00(+0.03%) |
Oct 22, 2004 | 11.74 | 11.91 | 11.74 | 11.85 | 495,084 | +0.12(+1.04%) |
Oct 21, 2004 | 11.69 | 11.76 | 11.61 | 11.73 | 543,544 | +0.10(+0.83%) |
Oct 20, 2004 | 11.49 | 11.76 | 11.49 | 11.64 | 495,084 | +0.12(+1.03%) |
Oct 19, 2004 | 11.56 | 11.59 | 11.50 | 11.52 | 531,925 | -0.06(-0.49%) |
Oct 18, 2004 | 11.65 | 11.65 | 11.53 | 11.57 | 506,986 | -0.07(-0.58%) |
Oct 15, 2004 | 11.68 | 11.76 | 11.62 | 11.64 | 272,905 | +0.00(+0.02%) |
Oct 14, 2004 | 11.66 | 11.81 | 11.64 | 11.64 | 508,403 | -0.04(-0.33%) |
Oct 13, 2004 | 11.67 | 11.73 | 11.62 | 11.68 | 570,182 | +0.03(+0.29%) |
Oct 12, 2004 | 11.72 | 11.75 | 11.60 | 11.64 | 631,678 | -0.09(-0.80%) |
Oct 11, 2004 | 11.82 | 11.84 | 11.70 | 11.74 | 285,374 | -0.05(-0.46%) |
Oct 08, 2004 | 11.63 | 11.88 | 11.63 | 11.79 | 1,021,908 | +0.14(+1.17%) |
Oct 07, 2004 | 11.77 | 11.79 | 11.63 | 11.66 | 983,650 | -0.07(-0.63%) |
Oct 06, 2004 | 11.83 | 11.90 | 11.70 | 11.73 | 786,977 | -0.12(-1.00%) |
Oct 05, 2004 | 11.94 | 11.94 | 11.84 | 11.85 | 413,184 | -0.04(-0.36%) |
Oct 04, 2004 | 11.95 | 12.05 | 11.88 | 11.89 | 434,721 | -0.06(-0.52%) |