Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.98 | 12.00 | 11.91 | 11.91 | 771,633 | -0.04(-0.35%) |
Dec 30, 2004 | 11.96 | 12.00 | 11.95 | 11.95 | 725,073 | -0.01(-0.09%) |
Dec 29, 2004 | 11.98 | 11.98 | 11.92 | 11.96 | 776,483 | -0.02(-0.17%) |
Dec 28, 2004 | 11.89 | 11.98 | 11.89 | 11.98 | 869,118 | +0.08(+0.66%) |
Dec 27, 2004 | 12.00 | 12.00 | 11.89 | 11.90 | 1,786,736 | -0.17(-1.42%) |
Dec 23, 2004 | 12.06 | 12.09 | 12.04 | 12.07 | 901,613 | +0.02(+0.19%) |
Dec 22, 2004 | 12.02 | 12.07 | 12.00 | 12.05 | 719,253 | +0.04(+0.34%) |
Dec 21, 2004 | 11.97 | 12.03 | 11.92 | 12.01 | 1,234,322 | +0.07(+0.62%) |
Dec 20, 2004 | 12.00 | 12.01 | 11.90 | 11.93 | 725,073 | +0.03(+0.23%) |
Dec 17, 2004 | 11.96 | 11.98 | 11.89 | 11.91 | 1,066,997 | -0.13(-1.06%) |
Dec 16, 2004 | 12.03 | 12.08 | 11.99 | 12.04 | 804,613 | +0.00(+0.03%) |
Dec 15, 2004 | 12.04 | 12.04 | 11.95 | 12.03 | 626,133 | +0.02(+0.17%) |
Dec 14, 2004 | 11.98 | 12.05 | 11.97 | 12.01 | 497,608 | +0.05(+0.41%) |
Dec 13, 2004 | 11.96 | 11.96 | 11.87 | 11.96 | 604,793 | +0.09(+0.73%) |
Dec 10, 2004 | 11.88 | 11.90 | 11.83 | 11.87 | 767,268 | -0.02(-0.14%) |
Dec 09, 2004 | 11.78 | 11.91 | 11.73 | 11.89 | 791,518 | +0.08(+0.66%) |
Dec 08, 2004 | 11.76 | 11.84 | 11.75 | 11.81 | 3,542,917 | +0.06(+0.51%) |
Dec 07, 2004 | 11.90 | 11.91 | 11.75 | 11.75 | 732,833 | -0.10(-0.87%) |
Dec 06, 2004 | 11.90 | 11.91 | 11.84 | 11.86 | 740,593 | -0.03(-0.26%) |
Dec 03, 2004 | 11.88 | 11.99 | 11.87 | 11.89 | 911,798 | -0.02(-0.16%) |
Dec 02, 2004 | 11.84 | 11.93 | 11.81 | 11.91 | 1,416,681 | +0.09(+0.77%) |
Dec 01, 2004 | 11.70 | 11.84 | 11.67 | 11.81 | 603,823 | +0.16(+1.36%) |
Nov 30, 2004 | 11.70 | 11.70 | 11.64 | 11.66 | 952,052 | +0.00(+0.04%) |
Nov 29, 2004 | 11.78 | 11.78 | 11.64 | 11.65 | 780,848 | -0.09(-0.79%) |
Nov 26, 2004 | 11.74 | 11.78 | 11.74 | 11.74 | 213,399 | +0.00(+0.02%) |
Nov 24, 2004 | 11.74 | 11.77 | 11.70 | 11.74 | 830,318 | +0.04(+0.35%) |
Nov 23, 2004 | 11.73 | 11.74 | 11.63 | 11.70 | 2,788,743 | -0.03(-0.28%) |
Nov 22, 2004 | 11.69 | 11.75 | 11.63 | 11.73 | 1,129,077 | +0.03(+0.28%) |
Nov 19, 2004 | 11.85 | 11.86 | 11.68 | 11.70 | 920,527 | -0.14(-1.20%) |
Nov 18, 2004 | 11.85 | 11.87 | 11.80 | 11.84 | 842,928 | +0.02(+0.16%) |
Nov 17, 2004 | 11.86 | 11.89 | 11.79 | 11.82 | 729,923 | +0.05(+0.44%) |
Nov 16, 2004 | 11.81 | 11.82 | 11.75 | 11.77 | 1,111,617 | -0.08(-0.70%) |
Nov 15, 2004 | 11.80 | 11.86 | 11.78 | 11.86 | 2,088,405 | +0.05(+0.44%) |
Nov 12, 2004 | 11.76 | 11.81 | 11.69 | 11.80 | 1,174,182 | +0.08(+0.67%) |
Nov 11, 2004 | 11.66 | 11.74 | 11.64 | 11.73 | 536,408 | +0.09(+0.74%) |
Nov 10, 2004 | 11.65 | 11.68 | 11.60 | 11.64 | 825,468 | +0.00(+0.00%) |
Nov 09, 2004 | 11.67 | 11.69 | 11.61 | 11.64 | 657,173 | -0.00(-0.04%) |
Nov 08, 2004 | 11.63 | 11.66 | 11.60 | 11.64 | 695,488 | -0.01(-0.05%) |
Nov 05, 2004 | 11.65 | 11.69 | 11.58 | 11.65 | 967,087 | +0.08(+0.68%) |
Nov 04, 2004 | 11.43 | 11.58 | 11.38 | 11.57 | 3,210,207 | +0.15(+1.32%) |
Nov 03, 2004 | 11.51 | 11.51 | 11.36 | 11.42 | 1,751,816 | +0.15(+1.35%) |
Nov 02, 2004 | 11.30 | 11.38 | 11.24 | 11.27 | 738,653 | +0.00(+0.00%) |
Nov 01, 2004 | 11.31 | 11.31 | 11.23 | 11.27 | 1,274,092 | -0.02(-0.15%) |
Oct 29, 2004 | 11.30 | 11.32 | 11.24 | 11.28 | 1,013,162 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.31 | 11.22 | 11.28 | 618,373 | +0.01(+0.06%) |
Oct 27, 2004 | 11.08 | 11.28 | 11.04 | 11.27 | 645,048 | +0.20(+1.79%) |
Oct 26, 2004 | 10.94 | 11.07 | 10.90 | 11.07 | 624,678 | +0.13(+1.17%) |
Oct 25, 2004 | 10.97 | 10.97 | 10.89 | 10.94 | 817,708 | -0.05(-0.41%) |
Oct 22, 2004 | 11.13 | 11.14 | 10.94 | 10.99 | 668,328 | -0.11(-1.02%) |
Oct 21, 2004 | 11.09 | 11.14 | 11.02 | 11.10 | 715,858 | +0.05(+0.49%) |
Oct 20, 2004 | 11.05 | 11.08 | 10.98 | 11.05 | 523,313 | -0.00(-0.04%) |
Oct 19, 2004 | 11.18 | 11.19 | 11.05 | 11.05 | 1,045,172 | -0.05(-0.48%) |
Oct 18, 2004 | 10.96 | 11.12 | 10.96 | 11.11 | 349,199 | +0.08(+0.73%) |
Oct 15, 2004 | 11.04 | 11.09 | 10.98 | 11.03 | 373,449 | +0.03(+0.26%) |
Oct 14, 2004 | 11.09 | 11.09 | 10.98 | 11.00 | 628,558 | -0.07(-0.63%) |
Oct 13, 2004 | 11.15 | 11.20 | 11.02 | 11.07 | 519,433 | -0.06(-0.50%) |
Oct 12, 2004 | 11.12 | 11.15 | 11.05 | 11.12 | 429,709 | -0.01(-0.13%) |
Oct 11, 2004 | 11.15 | 11.17 | 11.11 | 11.14 | 800,733 | +0.02(+0.19%) |
Oct 08, 2004 | 11.19 | 11.24 | 11.09 | 11.12 | 2,447,304 | -0.12(-1.10%) |
Oct 07, 2004 | 11.37 | 11.37 | 11.23 | 11.24 | 737,198 | -0.13(-1.18%) |
Oct 06, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 1,158,662 | +0.04(+0.35%) |
Oct 05, 2004 | 11.31 | 11.35 | 11.28 | 11.34 | 289,059 | +0.01(+0.13%) |
Oct 04, 2004 | 11.39 | 11.39 | 11.31 | 11.32 | 649,413 | +0.03(+0.29%) |