Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.37 | 13.41 | 13.33 | 13.37 | 346,154 | +0.02(+0.17%) |
Dec 30, 2004 | 13.42 | 13.43 | 13.25 | 13.35 | 947,512 | -0.09(-0.64%) |
Dec 29, 2004 | 13.43 | 13.45 | 13.33 | 13.43 | 1,004,525 | +0.02(+0.15%) |
Dec 28, 2004 | 13.08 | 13.42 | 13.07 | 13.41 | 4,066,519 | +0.35(+2.69%) |
Dec 27, 2004 | 13.04 | 13.09 | 13.02 | 13.06 | 1,370,589 | -0.02(-0.12%) |
Dec 23, 2004 | 13.08 | 13.12 | 13.03 | 13.08 | 1,159,277 | +0.01(+0.05%) |
Dec 22, 2004 | 13.05 | 13.09 | 13.01 | 13.07 | 1,269,684 | +0.00(+0.03%) |
Dec 21, 2004 | 13.06 | 13.11 | 13.03 | 13.07 | 1,510,408 | +0.01(+0.05%) |
Dec 20, 2004 | 13.04 | 13.11 | 13.01 | 13.06 | 1,199,548 | +0.01(+0.07%) |
Dec 17, 2004 | 13.18 | 13.18 | 12.96 | 13.05 | 928,507 | -0.02(-0.17%) |
Dec 16, 2004 | 13.13 | 13.19 | 13.06 | 13.07 | 1,655,205 | -0.10(-0.77%) |
Dec 15, 2004 | 13.15 | 13.20 | 12.98 | 13.18 | 3,147,514 | +0.04(+0.29%) |
Dec 14, 2004 | 12.97 | 13.22 | 12.97 | 13.14 | 2,066,065 | +0.15(+1.19%) |
Dec 13, 2004 | 12.75 | 13.12 | 12.74 | 12.98 | 3,428,962 | +0.27(+2.12%) |
Dec 10, 2004 | 12.86 | 12.86 | 12.69 | 12.71 | 3,017,197 | -0.15(-1.13%) |
Dec 09, 2004 | 13.01 | 13.05 | 12.80 | 12.86 | 3,446,156 | -0.26(-2.00%) |
Dec 08, 2004 | 13.07 | 13.23 | 12.99 | 13.12 | 1,224,888 | -0.08(-0.59%) |
Dec 07, 2004 | 13.26 | 13.27 | 13.18 | 13.20 | 1,355,204 | -0.06(-0.42%) |
Dec 06, 2004 | 13.37 | 13.37 | 13.25 | 13.26 | 1,446,155 | -0.11(-0.83%) |
Dec 03, 2004 | 13.57 | 13.60 | 13.27 | 13.37 | 2,611,314 | -0.20(-1.50%) |
Dec 02, 2004 | 13.81 | 13.81 | 13.53 | 13.57 | 1,496,381 | -0.28(-1.99%) |
Dec 01, 2004 | 13.78 | 13.85 | 13.66 | 13.85 | 2,225,793 | +0.08(+0.61%) |
Nov 30, 2004 | 13.83 | 13.87 | 13.72 | 13.76 | 1,912,671 | +0.06(+0.44%) |
Nov 29, 2004 | 13.69 | 13.76 | 13.63 | 13.70 | 2,334,843 | +0.10(+0.72%) |
Nov 26, 2004 | 13.15 | 13.62 | 13.15 | 13.60 | 735,294 | +0.32(+2.41%) |
Nov 24, 2004 | 13.14 | 13.29 | 13.13 | 13.28 | 819,457 | +0.17(+1.31%) |
Nov 23, 2004 | 13.06 | 13.15 | 12.99 | 13.11 | 1,265,612 | +0.08(+0.58%) |
Nov 22, 2004 | 12.98 | 13.09 | 12.98 | 13.04 | 1,315,385 | +0.04(+0.27%) |
Nov 19, 2004 | 13.07 | 13.09 | 12.98 | 13.00 | 2,233,033 | -0.09(-0.68%) |
Nov 18, 2004 | 12.97 | 13.09 | 12.96 | 13.09 | 883,711 | +0.11(+0.85%) |
Nov 17, 2004 | 12.90 | 13.07 | 12.90 | 12.98 | 1,250,227 | +0.08(+0.63%) |
Nov 16, 2004 | 12.86 | 12.97 | 12.86 | 12.90 | 1,775,567 | +0.03(+0.22%) |
Nov 15, 2004 | 12.78 | 12.93 | 12.73 | 12.87 | 637,557 | +0.05(+0.40%) |
Nov 12, 2004 | 12.69 | 12.85 | 12.69 | 12.82 | 1,953,395 | +0.12(+0.92%) |
Nov 11, 2004 | 12.34 | 12.79 | 12.29 | 12.70 | 1,973,304 | +0.36(+2.90%) |
Nov 10, 2004 | 12.31 | 12.50 | 12.28 | 12.34 | 1,313,123 | +0.03(+0.27%) |
Nov 09, 2004 | 12.18 | 12.38 | 12.16 | 12.31 | 640,272 | +0.12(+0.96%) |
Nov 08, 2004 | 12.36 | 12.37 | 12.12 | 12.19 | 1,888,689 | -0.21(-1.73%) |
Nov 05, 2004 | 12.59 | 12.60 | 12.38 | 12.41 | 2,472,400 | -0.21(-1.66%) |
Nov 04, 2004 | 12.49 | 12.62 | 12.49 | 12.62 | 1,384,164 | +0.13(+1.04%) |
Nov 03, 2004 | 12.43 | 12.54 | 12.43 | 12.49 | 1,000,905 | +0.11(+0.93%) |
Nov 02, 2004 | 12.35 | 12.57 | 12.34 | 12.37 | 1,860,182 | +0.05(+0.38%) |
Nov 01, 2004 | 12.17 | 12.33 | 12.17 | 12.33 | 1,157,467 | +0.17(+1.40%) |
Oct 29, 2004 | 12.08 | 12.18 | 12.08 | 12.15 | 3,200,002 | +0.08(+0.62%) |
Oct 28, 2004 | 12.10 | 12.13 | 12.03 | 12.08 | 2,371,042 | -0.02(-0.13%) |
Oct 27, 2004 | 12.00 | 12.15 | 11.91 | 12.10 | 1,926,698 | +0.15(+1.26%) |
Oct 26, 2004 | 11.83 | 12.00 | 11.81 | 11.95 | 2,023,531 | +0.06(+0.52%) |
Oct 25, 2004 | 12.21 | 12.23 | 11.88 | 11.88 | 1,561,992 | -0.32(-2.59%) |
Oct 22, 2004 | 12.21 | 12.40 | 12.11 | 12.20 | 4,361,090 | +0.11(+0.91%) |
Oct 21, 2004 | 11.78 | 12.10 | 11.76 | 12.09 | 1,743,440 | +0.32(+2.74%) |
Oct 20, 2004 | 11.83 | 11.86 | 11.71 | 11.77 | 2,221,269 | -0.08(-0.69%) |
Oct 19, 2004 | 11.80 | 11.95 | 11.80 | 11.85 | 2,585,522 | +0.04(+0.37%) |
Oct 18, 2004 | 11.67 | 11.82 | 11.65 | 11.80 | 2,435,748 | +0.02(+0.21%) |
Oct 15, 2004 | 11.70 | 11.90 | 11.70 | 11.78 | 1,042,534 | +0.00(+0.04%) |
Oct 14, 2004 | 11.90 | 11.98 | 11.75 | 11.77 | 1,563,802 | -0.16(-1.35%) |
Oct 13, 2004 | 12.02 | 12.18 | 11.89 | 11.94 | 1,314,480 | -0.16(-1.30%) |
Oct 12, 2004 | 11.92 | 12.09 | 11.81 | 12.09 | 3,003,622 | +0.16(+1.35%) |
Oct 11, 2004 | 11.91 | 12.06 | 11.91 | 11.93 | 1,066,969 | +0.02(+0.13%) |
Oct 08, 2004 | 12.16 | 12.17 | 11.89 | 11.92 | 2,401,812 | -0.25(-2.03%) |
Oct 07, 2004 | 12.23 | 12.23 | 12.14 | 12.16 | 1,780,092 | -0.06(-0.51%) |
Oct 06, 2004 | 12.02 | 12.24 | 11.92 | 12.23 | 1,989,594 | +0.20(+1.67%) |
Oct 05, 2004 | 11.98 | 12.09 | 11.94 | 12.02 | 3,299,098 | +0.04(+0.33%) |
Oct 04, 2004 | 11.88 | 12.00 | 11.88 | 11.98 | 1,259,729 | +0.16(+1.35%) |