Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.26 | 12.35 | 12.23 | 12.25 | 190,353 | -0.03(-0.21%) |
Dec 30, 2004 | 12.20 | 12.33 | 12.16 | 12.27 | 258,552 | +0.07(+0.57%) |
Dec 29, 2004 | 12.04 | 12.23 | 12.04 | 12.20 | 316,069 | +0.23(+1.95%) |
Dec 28, 2004 | 11.87 | 12.05 | 11.87 | 11.97 | 120,511 | +0.11(+0.92%) |
Dec 27, 2004 | 11.84 | 11.94 | 11.84 | 11.86 | 133,932 | -0.13(-1.07%) |
Dec 23, 2004 | 11.98 | 12.15 | 11.92 | 11.99 | 184,875 | -0.01(-0.09%) |
Dec 22, 2004 | 11.98 | 12.05 | 11.92 | 12.00 | 207,608 | +0.00(+0.03%) |
Dec 21, 2004 | 11.91 | 12.04 | 11.86 | 11.99 | 223,494 | +0.10(+0.83%) |
Dec 20, 2004 | 11.72 | 12.00 | 11.67 | 11.90 | 240,201 | +0.11(+0.90%) |
Dec 17, 2004 | 11.75 | 11.94 | 11.73 | 11.79 | 185,697 | -0.07(-0.55%) |
Dec 16, 2004 | 11.91 | 11.92 | 11.84 | 11.86 | 182,137 | -0.14(-1.19%) |
Dec 15, 2004 | 11.91 | 12.10 | 11.91 | 12.00 | 226,507 | +0.11(+0.92%) |
Dec 14, 2004 | 11.76 | 11.95 | 11.76 | 11.89 | 236,641 | +0.00(+0.03%) |
Dec 13, 2004 | 11.83 | 11.98 | 11.78 | 11.88 | 276,081 | +0.01(+0.06%) |
Dec 10, 2004 | 11.86 | 11.97 | 11.78 | 11.88 | 250,335 | -0.09(-0.73%) |
Dec 09, 2004 | 11.91 | 11.99 | 11.78 | 11.96 | 193,914 | +0.02(+0.15%) |
Dec 08, 2004 | 11.90 | 12.00 | 11.87 | 11.95 | 176,933 | -0.13(-1.06%) |
Dec 07, 2004 | 12.08 | 12.15 | 11.99 | 12.07 | 178,850 | -0.09(-0.78%) |
Dec 06, 2004 | 12.07 | 12.23 | 12.07 | 12.17 | 306,483 | +0.01(+0.06%) |
Dec 03, 2004 | 12.00 | 12.21 | 12.00 | 12.16 | 207,061 | +0.04(+0.36%) |
Dec 02, 2004 | 11.98 | 12.14 | 11.92 | 12.12 | 246,775 | +0.15(+1.22%) |
Dec 01, 2004 | 11.76 | 12.05 | 11.74 | 11.97 | 235,819 | +0.21(+1.80%) |
Nov 30, 2004 | 11.99 | 11.99 | 11.74 | 11.76 | 253,896 | -0.23(-1.89%) |
Nov 29, 2004 | 11.99 | 12.11 | 11.95 | 11.99 | 424,529 | -0.05(-0.42%) |
Nov 26, 2004 | 11.99 | 12.06 | 11.95 | 12.04 | 99,148 | +0.12(+0.98%) |
Nov 24, 2004 | 11.94 | 12.02 | 11.88 | 11.92 | 183,780 | -0.03(-0.28%) |
Nov 23, 2004 | 11.98 | 12.06 | 11.93 | 11.95 | 344,553 | -0.09(-0.79%) |
Nov 22, 2004 | 11.86 | 12.10 | 11.86 | 12.05 | 376,872 | +0.14(+1.13%) |
Nov 19, 2004 | 11.74 | 11.96 | 11.74 | 11.91 | 322,094 | +0.18(+1.56%) |
Nov 18, 2004 | 11.83 | 11.88 | 11.73 | 11.73 | 511,353 | -0.20(-1.68%) |
Nov 17, 2004 | 12.17 | 12.24 | 11.92 | 11.93 | 328,668 | -0.15(-1.21%) |
Nov 16, 2004 | 12.04 | 12.16 | 12.03 | 12.08 | 441,511 | +0.10(+0.85%) |
Nov 15, 2004 | 11.73 | 12.00 | 11.73 | 11.98 | 495,193 | +0.20(+1.74%) |
Nov 12, 2004 | 11.65 | 11.87 | 11.65 | 11.77 | 316,891 | +0.09(+0.75%) |
Nov 11, 2004 | 11.56 | 11.76 | 11.56 | 11.68 | 262,660 | +0.08(+0.66%) |
Nov 10, 2004 | 11.61 | 11.67 | 11.54 | 11.61 | 215,277 | -0.02(-0.19%) |
Nov 09, 2004 | 11.69 | 11.77 | 11.60 | 11.63 | 367,286 | -0.12(-1.06%) |
Nov 08, 2004 | 11.69 | 11.82 | 11.60 | 11.75 | 359,891 | +0.07(+0.59%) |
Nov 05, 2004 | 11.46 | 11.69 | 11.43 | 11.68 | 417,408 | +0.20(+1.72%) |
Nov 04, 2004 | 11.53 | 11.62 | 11.38 | 11.49 | 246,775 | +0.07(+0.61%) |
Nov 03, 2004 | 11.60 | 11.68 | 11.42 | 11.42 | 513,818 | +0.10(+0.87%) |
Nov 02, 2004 | 11.15 | 11.49 | 11.15 | 11.32 | 646,654 | +0.08(+0.71%) |
Nov 01, 2004 | 11.15 | 11.31 | 11.08 | 11.24 | 372,490 | +0.09(+0.82%) |
Oct 29, 2004 | 10.96 | 11.28 | 10.96 | 11.15 | 337,158 | +0.30(+2.79%) |
Oct 28, 2004 | 10.85 | 11.06 | 10.80 | 10.84 | 473,008 | +0.02(+0.20%) |
Oct 27, 2004 | 10.83 | 10.89 | 10.77 | 10.82 | 341,267 | +0.01(+0.07%) |
Oct 26, 2004 | 10.78 | 10.95 | 10.78 | 10.81 | 335,789 | +0.05(+0.48%) |
Oct 25, 2004 | 10.81 | 10.90 | 10.68 | 10.76 | 401,796 | -0.05(-0.44%) |
Oct 22, 2004 | 10.77 | 10.86 | 10.69 | 10.81 | 287,310 | +0.00(+0.00%) |
Oct 21, 2004 | 10.75 | 10.86 | 10.73 | 10.81 | 375,503 | +0.10(+0.92%) |
Oct 20, 2004 | 10.60 | 10.84 | 10.60 | 10.71 | 422,064 | +0.00(+0.03%) |
Oct 19, 2004 | 10.94 | 11.02 | 10.61 | 10.71 | 554,627 | -0.16(-1.51%) |
Oct 18, 2004 | 10.91 | 11.04 | 10.87 | 10.87 | 477,938 | +0.00(+0.00%) |
Oct 15, 2004 | 10.88 | 10.91 | 10.68 | 10.87 | 423,982 | -0.04(-0.33%) |
Oct 14, 2004 | 11.10 | 11.31 | 10.71 | 10.91 | 601,462 | -0.20(-1.84%) |
Oct 13, 2004 | 11.01 | 11.14 | 10.97 | 11.11 | 369,204 | +0.10(+0.93%) |
Oct 12, 2004 | 10.95 | 11.03 | 10.92 | 11.01 | 176,933 | +0.08(+0.77%) |
Oct 11, 2004 | 10.96 | 10.98 | 10.88 | 10.93 | 152,830 | -0.11(-1.03%) |
Oct 08, 2004 | 11.00 | 11.18 | 11.00 | 11.04 | 203,500 | +0.07(+0.67%) |
Oct 07, 2004 | 11.01 | 11.08 | 10.96 | 10.97 | 180,767 | -0.09(-0.86%) |
Oct 06, 2004 | 10.92 | 11.10 | 10.92 | 11.06 | 242,940 | +0.12(+1.13%) |
Oct 05, 2004 | 10.83 | 10.94 | 10.75 | 10.94 | 355,235 | +0.11(+1.05%) |
Oct 04, 2004 | 11.01 | 11.07 | 10.79 | 10.83 | 425,351 | -0.27(-2.47%) |