Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.83 | 12.85 | 12.78 | 12.82 | 9,375 | -0.00(-0.04%) |
Dec 30, 2004 | 12.76 | 12.83 | 12.76 | 12.82 | 6,875 | +0.00(+0.04%) |
Dec 29, 2004 | 12.74 | 12.83 | 12.74 | 12.82 | 6,041 | +0.10(+0.75%) |
Dec 28, 2004 | 12.74 | 12.82 | 12.72 | 12.72 | 8,125 | -0.02(-0.19%) |
Dec 27, 2004 | 12.73 | 12.82 | 12.71 | 12.74 | 10,625 | +0.01(+0.08%) |
Dec 23, 2004 | 12.98 | 12.98 | 12.48 | 12.73 | 39,584 | -0.22(-1.70%) |
Dec 22, 2004 | 12.82 | 13.22 | 12.82 | 12.95 | 72,710 | +0.19(+1.47%) |
Dec 21, 2004 | 12.75 | 12.82 | 12.70 | 12.77 | 16,875 | +0.02(+0.15%) |
Dec 20, 2004 | 12.67 | 12.75 | 12.60 | 12.75 | 10,625 | +0.05(+0.42%) |
Dec 17, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 11,666 | +0.12(+0.95%) |
Dec 16, 2004 | 12.34 | 12.62 | 12.34 | 12.58 | 12,083 | +0.21(+1.67%) |
Dec 15, 2004 | 12.28 | 12.38 | 12.28 | 12.37 | 6,041 | +0.09(+0.74%) |
Dec 14, 2004 | 12.43 | 12.43 | 12.19 | 12.28 | 26,042 | -0.25(-2.03%) |
Dec 13, 2004 | 12.56 | 12.60 | 12.50 | 12.53 | 20,208 | +0.00(+0.04%) |
Dec 10, 2004 | 12.50 | 12.53 | 12.48 | 12.53 | 6,666 | -0.01(-0.08%) |
Dec 09, 2004 | 12.48 | 12.67 | 12.47 | 12.54 | 22,708 | +0.01(+0.08%) |
Dec 08, 2004 | 12.48 | 12.58 | 12.48 | 12.53 | 14,792 | +0.06(+0.50%) |
Dec 07, 2004 | 12.39 | 12.54 | 12.39 | 12.47 | 15,417 | +0.05(+0.43%) |
Dec 06, 2004 | 12.48 | 12.50 | 12.39 | 12.41 | 15,417 | +0.01(+0.08%) |
Dec 03, 2004 | 12.36 | 12.40 | 12.36 | 12.40 | 4,375 | +0.02(+0.16%) |
Dec 02, 2004 | 12.41 | 12.41 | 12.34 | 12.38 | 8,750 | +0.02(+0.19%) |
Dec 01, 2004 | 12.43 | 12.43 | 12.29 | 12.36 | 19,167 | -0.07(-0.58%) |
Nov 30, 2004 | 12.41 | 12.58 | 12.38 | 12.43 | 25,625 | -0.04(-0.35%) |
Nov 29, 2004 | 12.43 | 12.47 | 12.34 | 12.47 | 8,541 | +0.09(+0.74%) |
Nov 26, 2004 | 12.43 | 12.45 | 12.29 | 12.38 | 9,583 | -0.05(-0.39%) |
Nov 24, 2004 | 12.34 | 12.43 | 12.34 | 12.43 | 6,875 | +0.08(+0.62%) |
Nov 23, 2004 | 12.43 | 12.47 | 12.32 | 12.35 | 14,583 | -0.11(-0.85%) |
Nov 22, 2004 | 12.36 | 12.48 | 12.35 | 12.46 | 13,542 | +0.10(+0.82%) |
Nov 19, 2004 | 12.35 | 12.38 | 12.34 | 12.36 | 2,500 | +0.01(+0.08%) |
Nov 18, 2004 | 12.31 | 12.35 | 12.30 | 12.35 | 9,791 | +0.01(+0.12%) |
Nov 17, 2004 | 12.43 | 12.43 | 12.29 | 12.34 | 20,208 | -0.10(-0.81%) |
Nov 16, 2004 | 12.47 | 12.47 | 12.35 | 12.44 | 27,917 | +0.00(+0.04%) |
Nov 15, 2004 | 12.34 | 12.48 | 12.29 | 12.43 | 19,375 | +0.05(+0.43%) |
Nov 12, 2004 | 12.29 | 12.38 | 12.27 | 12.38 | 10,416 | +0.09(+0.74%) |
Nov 11, 2004 | 12.26 | 12.31 | 12.24 | 12.29 | 25,209 | +0.05(+0.39%) |
Nov 10, 2004 | 12.24 | 12.24 | 12.19 | 12.24 | 15,833 | +0.04(+0.35%) |
Nov 09, 2004 | 12.22 | 12.29 | 12.17 | 12.20 | 14,375 | -0.04(-0.35%) |
Nov 08, 2004 | 12.20 | 12.24 | 12.18 | 12.24 | 25,417 | +0.00(+0.00%) |
Nov 05, 2004 | 12.05 | 12.24 | 12.05 | 12.24 | 20,625 | +0.14(+1.19%) |
Nov 04, 2004 | 12.05 | 12.10 | 12.00 | 12.10 | 14,167 | +0.02(+0.20%) |
Nov 03, 2004 | 11.98 | 12.07 | 11.95 | 12.07 | 5,833 | +0.02(+0.20%) |
Nov 02, 2004 | 11.95 | 12.05 | 11.91 | 12.05 | 8,958 | +0.02(+0.16%) |
Nov 01, 2004 | 11.94 | 12.05 | 11.94 | 12.03 | 5,416 | +0.03(+0.24%) |
Oct 29, 2004 | 12.05 | 12.09 | 11.95 | 12.00 | 7,083 | +0.00(+0.00%) |
Oct 28, 2004 | 11.88 | 12.00 | 11.88 | 12.00 | 8,125 | +0.09(+0.73%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.90 | 11.91 | 4,791 | -0.09(-0.72%) |
Oct 26, 2004 | 11.91 | 12.00 | 11.88 | 12.00 | 21,458 | +0.12(+1.01%) |
Oct 25, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 3,333 | -0.01(-0.12%) |
Oct 22, 2004 | 11.84 | 11.92 | 11.81 | 11.89 | 12,083 | +0.01(+0.12%) |
Oct 21, 2004 | 11.76 | 11.88 | 11.76 | 11.88 | 20,208 | +0.10(+0.81%) |
Oct 20, 2004 | 11.85 | 11.92 | 11.76 | 11.78 | 12,292 | -0.06(-0.49%) |
Oct 19, 2004 | 11.87 | 11.87 | 11.80 | 11.84 | 6,875 | -0.07(-0.56%) |
Oct 18, 2004 | 11.95 | 12.10 | 11.91 | 11.91 | 16,458 | -0.01(-0.08%) |
Oct 15, 2004 | 11.86 | 11.92 | 11.81 | 11.92 | 4,583 | +0.04(+0.32%) |
Oct 14, 2004 | 11.81 | 11.94 | 11.81 | 11.88 | 7,500 | +0.02(+0.20%) |
Oct 13, 2004 | 11.89 | 11.89 | 11.82 | 11.86 | 3,125 | -0.06(-0.52%) |
Oct 12, 2004 | 11.92 | 11.92 | 11.88 | 11.92 | 15,208 | -0.03(-0.24%) |
Oct 11, 2004 | 11.90 | 11.95 | 11.88 | 11.95 | 3,125 | +0.02(+0.20%) |
Oct 08, 2004 | 12.02 | 12.05 | 11.91 | 11.92 | 14,375 | -0.08(-0.64%) |
Oct 07, 2004 | 12.01 | 12.03 | 11.98 | 12.00 | 22,917 | -0.03(-0.28%) |
Oct 06, 2004 | 12.10 | 12.23 | 12.03 | 12.03 | 60,626 | +0.00(+0.04%) |
Oct 05, 2004 | 12.02 | 12.07 | 12.02 | 12.03 | 3,541 | -0.04(-0.32%) |
Oct 04, 2004 | 12.00 | 12.10 | 12.00 | 12.07 | 21,458 | +0.01(+0.12%) |