Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.08 | 13.17 | 12.95 | 12.96 | 183,016 | -0.13(-0.98%) |
Dec 30, 2004 | 13.13 | 13.17 | 13.04 | 13.09 | 165,007 | -0.04(-0.30%) |
Dec 29, 2004 | 13.08 | 13.23 | 13.02 | 13.13 | 94,772 | -0.27(-1.99%) |
Dec 28, 2004 | 13.33 | 13.47 | 13.30 | 13.40 | 132,816 | +0.13(+0.97%) |
Dec 27, 2004 | 13.37 | 13.45 | 13.23 | 13.27 | 95,447 | -0.08(-0.63%) |
Dec 23, 2004 | 13.47 | 13.49 | 13.30 | 13.35 | 47,273 | -0.12(-0.86%) |
Dec 22, 2004 | 13.41 | 13.54 | 13.36 | 13.47 | 156,453 | +0.06(+0.46%) |
Dec 21, 2004 | 13.24 | 13.41 | 13.20 | 13.41 | 133,266 | +0.19(+1.45%) |
Dec 20, 2004 | 13.32 | 13.33 | 13.20 | 13.22 | 86,443 | -0.11(-0.80%) |
Dec 17, 2004 | 13.19 | 13.33 | 13.08 | 13.32 | 97,923 | +0.13(+0.98%) |
Dec 16, 2004 | 13.28 | 13.33 | 13.19 | 13.19 | 79,464 | -0.12(-0.93%) |
Dec 15, 2004 | 13.28 | 13.32 | 13.17 | 13.32 | 160,955 | +0.00(+0.00%) |
Dec 14, 2004 | 13.26 | 13.32 | 13.16 | 13.32 | 120,435 | +0.05(+0.40%) |
Dec 13, 2004 | 13.30 | 13.31 | 13.22 | 13.26 | 91,170 | -0.04(-0.30%) |
Dec 10, 2004 | 13.15 | 13.30 | 13.09 | 13.30 | 95,447 | +0.10(+0.74%) |
Dec 09, 2004 | 13.06 | 13.23 | 12.80 | 13.21 | 129,214 | +0.12(+0.92%) |
Dec 08, 2004 | 12.88 | 13.09 | 12.82 | 13.09 | 165,232 | +0.19(+1.48%) |
Dec 07, 2004 | 13.19 | 13.19 | 12.82 | 12.90 | 163,206 | -0.25(-1.93%) |
Dec 06, 2004 | 13.24 | 13.31 | 13.13 | 13.15 | 118,183 | -0.08(-0.64%) |
Dec 03, 2004 | 13.15 | 13.28 | 13.11 | 13.23 | 92,971 | +0.06(+0.44%) |
Dec 02, 2004 | 13.26 | 13.31 | 13.08 | 13.18 | 106,928 | -0.13(-0.97%) |
Dec 01, 2004 | 12.86 | 13.30 | 12.86 | 13.30 | 420,284 | +0.44(+3.45%) |
Nov 30, 2004 | 12.70 | 12.86 | 12.59 | 12.86 | 125,162 | +0.14(+1.08%) |
Nov 29, 2004 | 12.75 | 12.75 | 12.46 | 12.72 | 205,752 | +0.02(+0.14%) |
Nov 26, 2004 | 12.70 | 12.75 | 12.56 | 12.70 | 26,338 | +0.05(+0.39%) |
Nov 24, 2004 | 12.50 | 12.68 | 12.47 | 12.66 | 77,663 | +0.20(+1.60%) |
Nov 23, 2004 | 12.55 | 12.59 | 12.35 | 12.46 | 208,228 | -0.10(-0.78%) |
Nov 22, 2004 | 12.26 | 12.55 | 12.26 | 12.55 | 104,452 | +0.29(+2.39%) |
Nov 19, 2004 | 12.45 | 12.45 | 12.22 | 12.26 | 99,499 | -0.18(-1.46%) |
Nov 18, 2004 | 12.68 | 12.68 | 12.38 | 12.44 | 120,209 | -0.21(-1.68%) |
Nov 17, 2004 | 12.87 | 13.04 | 12.58 | 12.66 | 101,300 | -0.21(-1.66%) |
Nov 16, 2004 | 13.06 | 13.09 | 12.86 | 12.87 | 72,486 | -0.23(-1.73%) |
Nov 15, 2004 | 13.06 | 13.10 | 12.95 | 13.10 | 81,490 | +0.04(+0.27%) |
Nov 12, 2004 | 12.90 | 13.06 | 12.80 | 13.06 | 59,654 | +0.14(+1.10%) |
Nov 11, 2004 | 12.75 | 12.92 | 12.62 | 12.92 | 149,699 | +0.20(+1.61%) |
Nov 10, 2004 | 12.50 | 12.74 | 12.43 | 12.71 | 145,197 | +0.19(+1.49%) |
Nov 09, 2004 | 12.48 | 12.53 | 12.39 | 12.53 | 47,498 | +0.03(+0.21%) |
Nov 08, 2004 | 12.50 | 12.56 | 12.41 | 12.50 | 84,192 | +0.00(+0.00%) |
Nov 05, 2004 | 12.97 | 13.02 | 12.43 | 12.50 | 137,093 | -0.42(-3.23%) |
Nov 04, 2004 | 12.84 | 12.95 | 12.72 | 12.92 | 104,001 | +0.14(+1.11%) |
Nov 03, 2004 | 12.57 | 12.79 | 12.55 | 12.78 | 114,357 | +0.24(+1.91%) |
Nov 02, 2004 | 12.77 | 12.77 | 12.52 | 12.54 | 111,880 | -0.26(-2.01%) |
Nov 01, 2004 | 12.71 | 12.79 | 12.62 | 12.79 | 103,551 | +0.08(+0.66%) |
Oct 29, 2004 | 12.88 | 12.89 | 12.70 | 12.71 | 87,793 | -0.22(-1.68%) |
Oct 28, 2004 | 12.73 | 12.93 | 12.71 | 12.93 | 92,746 | +0.08(+0.66%) |
Oct 27, 2004 | 12.72 | 12.84 | 12.66 | 12.84 | 151,275 | +0.12(+0.94%) |
Oct 26, 2004 | 12.43 | 12.72 | 12.41 | 12.72 | 146,773 | +0.30(+2.40%) |
Oct 25, 2004 | 12.43 | 12.50 | 12.38 | 12.42 | 126,738 | -0.01(-0.11%) |
Oct 22, 2004 | 12.73 | 12.81 | 12.44 | 12.44 | 156,002 | -0.27(-2.10%) |
Oct 21, 2004 | 12.57 | 12.75 | 12.53 | 12.70 | 130,114 | +0.09(+0.70%) |
Oct 20, 2004 | 12.75 | 12.78 | 12.52 | 12.62 | 219,259 | -0.16(-1.25%) |
Oct 19, 2004 | 12.95 | 12.96 | 12.77 | 12.78 | 81,715 | -0.15(-1.17%) |
Oct 18, 2004 | 12.88 | 12.93 | 12.73 | 12.93 | 96,122 | +0.04(+0.31%) |
Oct 15, 2004 | 12.63 | 12.89 | 12.63 | 12.89 | 137,768 | +0.23(+1.79%) |
Oct 14, 2004 | 12.62 | 12.73 | 12.59 | 12.66 | 53,801 | +0.03(+0.25%) |
Oct 13, 2004 | 12.80 | 12.80 | 12.59 | 12.63 | 89,144 | -0.18(-1.39%) |
Oct 12, 2004 | 12.66 | 12.85 | 12.57 | 12.81 | 83,291 | +0.15(+1.16%) |
Oct 11, 2004 | 12.67 | 12.72 | 12.61 | 12.66 | 114,582 | -0.06(-0.45%) |
Oct 08, 2004 | 12.73 | 12.87 | 12.71 | 12.72 | 109,404 | -0.04(-0.28%) |
Oct 07, 2004 | 12.93 | 12.93 | 12.73 | 12.75 | 160,955 | -0.23(-1.75%) |
Oct 06, 2004 | 12.82 | 12.98 | 12.79 | 12.98 | 118,409 | +0.15(+1.14%) |
Oct 05, 2004 | 13.14 | 13.14 | 12.77 | 12.83 | 212,280 | -0.30(-2.30%) |
Oct 04, 2004 | 12.90 | 13.14 | 12.90 | 13.14 | 140,920 | +0.21(+1.62%) |