Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.45 | 13.47 | 13.39 | 13.41 | 51,098 | -0.04(-0.26%) |
Dec 30, 2004 | 13.40 | 13.46 | 13.40 | 13.45 | 29,199 | +0.02(+0.18%) |
Dec 29, 2004 | 13.40 | 13.42 | 13.38 | 13.42 | 211,237 | +0.05(+0.34%) |
Dec 28, 2004 | 13.26 | 13.38 | 13.26 | 13.38 | 36,498 | +0.11(+0.86%) |
Dec 27, 2004 | 13.33 | 13.34 | 13.25 | 13.26 | 35,586 | +0.03(+0.25%) |
Dec 23, 2004 | 13.30 | 13.30 | 13.23 | 13.23 | 100,372 | -0.05(-0.38%) |
Dec 22, 2004 | 13.21 | 13.31 | 13.20 | 13.28 | 109,496 | +0.07(+0.56%) |
Dec 21, 2004 | 13.10 | 13.24 | 13.10 | 13.21 | 62,048 | +0.10(+0.79%) |
Dec 20, 2004 | 13.15 | 13.21 | 13.09 | 13.10 | 80,753 | -0.01(-0.10%) |
Dec 17, 2004 | 13.16 | 13.20 | 13.10 | 13.12 | 32,849 | -0.06(-0.48%) |
Dec 16, 2004 | 13.21 | 13.25 | 13.15 | 13.18 | 35,586 | -0.05(-0.35%) |
Dec 15, 2004 | 13.17 | 13.25 | 13.15 | 13.23 | 46,992 | +0.08(+0.58%) |
Dec 14, 2004 | 13.09 | 13.19 | 13.05 | 13.15 | 149,189 | +0.09(+0.67%) |
Dec 13, 2004 | 13.04 | 13.07 | 13.00 | 13.06 | 68,891 | +0.04(+0.32%) |
Dec 10, 2004 | 12.94 | 13.05 | 12.94 | 13.02 | 49,729 | +0.01(+0.08%) |
Dec 09, 2004 | 12.91 | 13.02 | 12.84 | 13.01 | 110,409 | +0.12(+0.95%) |
Dec 08, 2004 | 12.89 | 12.93 | 12.84 | 12.89 | 416,088 | +0.02(+0.14%) |
Dec 07, 2004 | 12.95 | 12.98 | 12.87 | 12.87 | 166,070 | -0.06(-0.49%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.89 | 12.93 | 2,523,448 | -0.04(-0.29%) |
Dec 03, 2004 | 12.92 | 13.01 | 12.91 | 12.97 | 2,635,226 | -0.02(-0.15%) |
Dec 02, 2004 | 12.95 | 13.06 | 12.91 | 12.99 | 132,308 | -0.00(-0.03%) |
Dec 01, 2004 | 12.84 | 12.99 | 12.84 | 12.99 | 45,623 | +0.22(+1.75%) |
Nov 30, 2004 | 12.83 | 12.86 | 12.77 | 12.77 | 600,864 | -0.14(-1.07%) |
Nov 29, 2004 | 13.06 | 13.06 | 12.83 | 12.91 | 171,088 | -0.14(-1.06%) |
Nov 26, 2004 | 13.02 | 13.05 | 13.02 | 13.05 | 36,042 | +0.03(+0.20%) |
Nov 24, 2004 | 13.02 | 13.02 | 12.96 | 13.02 | 75,279 | +0.06(+0.47%) |
Nov 23, 2004 | 12.90 | 12.98 | 12.87 | 12.96 | 82,578 | +0.09(+0.68%) |
Nov 22, 2004 | 12.80 | 12.90 | 12.74 | 12.87 | 159,683 | +0.09(+0.74%) |
Nov 19, 2004 | 12.97 | 12.97 | 12.77 | 12.78 | 100,828 | -0.16(-1.24%) |
Nov 18, 2004 | 12.95 | 12.97 | 12.86 | 12.94 | 132,308 | +0.02(+0.12%) |
Nov 17, 2004 | 12.98 | 13.04 | 12.90 | 12.92 | 490,911 | +0.01(+0.07%) |
Nov 16, 2004 | 13.04 | 13.04 | 12.89 | 12.91 | 186,601 | -0.15(-1.16%) |
Nov 15, 2004 | 12.96 | 13.07 | 12.92 | 13.06 | 63,416 | +0.10(+0.79%) |
Nov 12, 2004 | 12.89 | 12.98 | 12.85 | 12.96 | 52,923 | +0.08(+0.65%) |
Nov 11, 2004 | 12.79 | 12.88 | 12.77 | 12.88 | 707,624 | +0.09(+0.74%) |
Nov 10, 2004 | 12.80 | 12.85 | 12.77 | 12.78 | 80,297 | +0.02(+0.17%) |
Nov 09, 2004 | 12.74 | 12.79 | 12.72 | 12.76 | 69,804 | +0.02(+0.14%) |
Nov 08, 2004 | 12.77 | 12.78 | 12.74 | 12.74 | 132,308 | -0.04(-0.33%) |
Nov 05, 2004 | 12.77 | 12.84 | 12.73 | 12.79 | 230,399 | +0.10(+0.78%) |
Nov 04, 2004 | 12.44 | 12.70 | 12.44 | 12.69 | 246,824 | +0.24(+1.94%) |
Nov 03, 2004 | 12.55 | 12.55 | 12.39 | 12.45 | 417,913 | +0.05(+0.37%) |
Nov 02, 2004 | 12.31 | 12.48 | 12.31 | 12.40 | 286,060 | +0.09(+0.73%) |
Nov 01, 2004 | 12.29 | 12.34 | 12.25 | 12.31 | 77,560 | +0.02(+0.20%) |
Oct 29, 2004 | 12.30 | 12.34 | 12.26 | 12.29 | 39,236 | -0.01(-0.09%) |
Oct 28, 2004 | 12.21 | 12.35 | 12.21 | 12.30 | 313,435 | +0.05(+0.41%) |
Oct 27, 2004 | 11.99 | 12.25 | 11.99 | 12.25 | 210,325 | +0.21(+1.77%) |
Oct 26, 2004 | 11.82 | 12.03 | 11.82 | 12.03 | 32,392 | +0.21(+1.82%) |
Oct 25, 2004 | 11.82 | 11.86 | 11.76 | 11.82 | 769,216 | -0.02(-0.13%) |
Oct 22, 2004 | 11.90 | 11.94 | 11.83 | 11.83 | 37,867 | -0.10(-0.81%) |
Oct 21, 2004 | 11.87 | 11.94 | 11.84 | 11.93 | 71,173 | +0.07(+0.61%) |
Oct 20, 2004 | 11.88 | 11.89 | 11.82 | 11.86 | 105,847 | -0.05(-0.46%) |
Oct 19, 2004 | 12.01 | 12.08 | 11.91 | 11.91 | 94,897 | -0.07(-0.62%) |
Oct 18, 2004 | 11.84 | 11.99 | 11.84 | 11.99 | 64,785 | +0.10(+0.81%) |
Oct 15, 2004 | 11.81 | 11.92 | 11.81 | 11.89 | 47,448 | +0.07(+0.59%) |
Oct 14, 2004 | 11.90 | 11.91 | 11.81 | 11.82 | 50,642 | -0.11(-0.92%) |
Oct 13, 2004 | 11.99 | 12.03 | 11.89 | 11.93 | 39,236 | -0.02(-0.18%) |
Oct 12, 2004 | 11.92 | 11.98 | 11.88 | 11.95 | 100,372 | -0.04(-0.31%) |
Oct 11, 2004 | 11.95 | 11.99 | 11.94 | 11.99 | 81,210 | +0.07(+0.59%) |
Oct 08, 2004 | 12.05 | 12.08 | 11.92 | 11.92 | 215,343 | -0.12(-1.00%) |
Oct 07, 2004 | 12.18 | 12.18 | 12.04 | 12.04 | 27,374 | -0.09(-0.76%) |
Oct 06, 2004 | 12.02 | 12.13 | 12.02 | 12.13 | 88,966 | +0.06(+0.47%) |
Oct 05, 2004 | 12.11 | 12.11 | 12.03 | 12.07 | 115,884 | -0.00(-0.04%) |
Oct 04, 2004 | 12.10 | 12.16 | 12.08 | 12.08 | 70,716 | +0.06(+0.53%) |