Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.93 | 12.02 | 11.86 | 11.97 | 25,994 | +0.05(+0.43%) |
Dec 30, 2004 | 11.86 | 11.92 | 11.84 | 11.92 | 22,995 | +0.02(+0.15%) |
Dec 29, 2004 | 11.91 | 11.92 | 11.87 | 11.90 | 11,331 | -0.04(-0.38%) |
Dec 28, 2004 | 11.81 | 11.94 | 11.78 | 11.94 | 36,659 | +0.10(+0.89%) |
Dec 27, 2004 | 12.00 | 12.00 | 11.82 | 11.84 | 157,301 | -0.14(-1.18%) |
Dec 23, 2004 | 11.93 | 11.98 | 11.93 | 11.98 | 37,659 | +0.03(+0.25%) |
Dec 22, 2004 | 12.04 | 12.08 | 11.93 | 11.95 | 54,988 | -0.09(-0.72%) |
Dec 21, 2004 | 11.97 | 12.11 | 11.85 | 12.04 | 47,323 | +0.09(+0.75%) |
Dec 20, 2004 | 11.96 | 12.15 | 11.94 | 11.95 | 66,319 | -0.05(-0.43%) |
Dec 17, 2004 | 11.61 | 12.00 | 11.61 | 12.00 | 94,647 | +0.33(+2.83%) |
Dec 16, 2004 | 11.58 | 11.70 | 11.54 | 11.67 | 78,650 | +0.13(+1.09%) |
Dec 15, 2004 | 11.66 | 11.66 | 11.49 | 11.54 | 73,318 | +0.08(+0.71%) |
Dec 14, 2004 | 11.40 | 11.49 | 11.25 | 11.46 | 120,975 | +0.04(+0.37%) |
Dec 13, 2004 | 11.11 | 11.43 | 11.11 | 11.42 | 90,981 | +0.38(+3.40%) |
Dec 10, 2004 | 11.04 | 11.17 | 11.03 | 11.04 | 69,985 | +0.04(+0.38%) |
Dec 09, 2004 | 10.92 | 11.02 | 10.89 | 11.00 | 99,646 | +0.14(+1.33%) |
Dec 08, 2004 | 10.59 | 10.86 | 10.36 | 10.86 | 138,305 | +0.07(+0.64%) |
Dec 07, 2004 | 11.10 | 11.10 | 10.76 | 10.79 | 89,981 | -0.35(-3.13%) |
Dec 06, 2004 | 11.22 | 11.37 | 11.12 | 11.14 | 114,976 | -0.01(-0.08%) |
Dec 03, 2004 | 10.83 | 11.18 | 10.81 | 11.14 | 158,967 | +0.10(+0.92%) |
Dec 02, 2004 | 11.80 | 11.80 | 10.43 | 11.04 | 783,175 | -0.83(-7.00%) |
Dec 01, 2004 | 12.38 | 12.39 | 11.78 | 11.87 | 122,975 | -0.50(-4.07%) |
Nov 30, 2004 | 12.47 | 12.53 | 12.30 | 12.38 | 116,643 | -0.04(-0.31%) |
Nov 29, 2004 | 12.36 | 12.53 | 12.34 | 12.42 | 100,313 | -0.01(-0.05%) |
Nov 26, 2004 | 12.34 | 12.44 | 12.30 | 12.42 | 22,328 | -0.03(-0.22%) |
Nov 24, 2004 | 12.20 | 12.48 | 12.10 | 12.45 | 128,307 | +0.25(+2.07%) |
Nov 23, 2004 | 11.92 | 12.30 | 11.91 | 12.20 | 161,300 | +0.29(+2.47%) |
Nov 22, 2004 | 11.67 | 11.98 | 11.66 | 11.90 | 135,639 | +0.30(+2.56%) |
Nov 19, 2004 | 11.61 | 11.69 | 11.53 | 11.61 | 180,630 | -0.04(-0.36%) |
Nov 18, 2004 | 12.02 | 12.02 | 11.62 | 11.65 | 170,632 | -0.41(-3.43%) |
Nov 17, 2004 | 11.88 | 12.12 | 11.86 | 12.06 | 113,310 | +0.18(+1.51%) |
Nov 16, 2004 | 11.62 | 11.94 | 11.62 | 11.88 | 136,639 | +0.27(+2.30%) |
Nov 15, 2004 | 11.64 | 11.67 | 11.40 | 11.62 | 59,654 | +0.03(+0.28%) |
Nov 12, 2004 | 11.27 | 11.70 | 11.27 | 11.58 | 116,643 | +0.31(+2.74%) |
Nov 11, 2004 | 11.25 | 11.32 | 11.19 | 11.27 | 58,988 | -0.02(-0.19%) |
Nov 10, 2004 | 10.73 | 11.35 | 10.73 | 11.29 | 292,274 | +0.49(+4.53%) |
Nov 09, 2004 | 10.74 | 10.81 | 10.52 | 10.81 | 135,306 | +0.03(+0.31%) |
Nov 08, 2004 | 10.86 | 10.86 | 10.71 | 10.77 | 93,647 | -0.05(-0.50%) |
Nov 05, 2004 | 10.79 | 10.85 | 10.75 | 10.83 | 55,988 | +0.08(+0.75%) |
Nov 04, 2004 | 10.72 | 10.80 | 10.72 | 10.75 | 34,992 | +0.02(+0.20%) |
Nov 03, 2004 | 10.65 | 10.72 | 10.59 | 10.72 | 47,323 | +0.14(+1.30%) |
Nov 02, 2004 | 10.72 | 10.72 | 10.55 | 10.59 | 73,985 | -0.13(-1.23%) |
Nov 01, 2004 | 10.84 | 10.95 | 10.69 | 10.72 | 76,317 | -0.06(-0.56%) |
Oct 29, 2004 | 10.62 | 10.80 | 10.56 | 10.78 | 51,989 | +0.16(+1.50%) |
Oct 28, 2004 | 10.85 | 10.85 | 10.32 | 10.62 | 249,616 | -0.29(-2.69%) |
Oct 27, 2004 | 11.25 | 11.31 | 10.71 | 10.91 | 131,306 | -0.46(-4.04%) |
Oct 26, 2004 | 11.31 | 11.37 | 11.26 | 11.37 | 74,984 | +0.10(+0.88%) |
Oct 25, 2004 | 11.25 | 11.42 | 11.25 | 11.27 | 100,313 | +0.08(+0.75%) |
Oct 22, 2004 | 10.85 | 11.19 | 10.83 | 11.19 | 114,976 | +0.34(+3.15%) |
Oct 21, 2004 | 10.61 | 10.92 | 10.61 | 10.85 | 58,988 | +0.23(+2.15%) |
Oct 20, 2004 | 10.62 | 10.68 | 10.59 | 10.62 | 61,320 | +0.04(+0.40%) |
Oct 19, 2004 | 10.80 | 10.80 | 10.54 | 10.58 | 131,306 | -0.23(-2.08%) |
Oct 18, 2004 | 10.80 | 10.83 | 10.72 | 10.80 | 76,651 | +0.05(+0.50%) |
Oct 15, 2004 | 10.68 | 10.86 | 10.68 | 10.75 | 72,318 | +0.07(+0.67%) |
Oct 14, 2004 | 10.20 | 10.71 | 10.20 | 10.68 | 119,309 | +0.47(+4.65%) |
Oct 13, 2004 | 10.89 | 10.89 | 10.09 | 10.20 | 242,617 | -0.70(-6.39%) |
Oct 12, 2004 | 11.16 | 11.16 | 10.75 | 10.90 | 113,976 | -0.24(-2.13%) |
Oct 11, 2004 | 10.85 | 11.24 | 10.85 | 11.14 | 158,301 | +0.29(+2.66%) |
Oct 08, 2004 | 11.45 | 11.45 | 10.51 | 10.85 | 430,912 | -0.75(-6.47%) |
Oct 07, 2004 | 11.25 | 12.38 | 10.95 | 11.60 | 514,229 | +0.26(+2.25%) |
Oct 06, 2004 | 10.53 | 11.34 | 10.53 | 11.34 | 177,964 | +0.81(+7.69%) |
Oct 05, 2004 | 10.16 | 10.53 | 10.16 | 10.53 | 128,640 | +0.44(+4.34%) |
Oct 04, 2004 | 9.998 | 10.17 | 9.962 | 10.09 | 83,316 | +0.13(+1.32%) |