Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.42 | 12.57 | 12.39 | 12.45 | 15,793 | -0.03(-0.22%) |
Dec 30, 2004 | 12.45 | 12.57 | 12.43 | 12.48 | 13,694 | -0.02(-0.14%) |
Dec 29, 2004 | 12.50 | 12.59 | 12.47 | 12.50 | 6,847 | +0.08(+0.66%) |
Dec 28, 2004 | 12.39 | 12.50 | 12.36 | 12.41 | 11,485 | +0.07(+0.59%) |
Dec 27, 2004 | 12.32 | 12.44 | 12.32 | 12.34 | 14,799 | -0.03(-0.22%) |
Dec 23, 2004 | 12.31 | 12.45 | 12.29 | 12.37 | 44,176 | +0.01(+0.07%) |
Dec 22, 2004 | 12.53 | 12.53 | 12.31 | 12.36 | 36,666 | -0.18(-1.44%) |
Dec 21, 2004 | 12.51 | 12.54 | 12.50 | 12.54 | 11,265 | +0.12(+0.95%) |
Dec 20, 2004 | 12.50 | 12.50 | 12.41 | 12.42 | 14,467 | -0.07(-0.58%) |
Dec 17, 2004 | 12.57 | 12.57 | 12.42 | 12.50 | 10,602 | -0.01(-0.07%) |
Dec 16, 2004 | 12.50 | 12.52 | 12.50 | 12.50 | 19,658 | -0.02(-0.14%) |
Dec 15, 2004 | 12.50 | 12.60 | 12.50 | 12.52 | 19,437 | +0.03(+0.22%) |
Dec 14, 2004 | 12.45 | 12.55 | 12.45 | 12.50 | 11,927 | -0.05(-0.36%) |
Dec 13, 2004 | 12.47 | 12.55 | 12.47 | 12.54 | 12,921 | -0.03(-0.22%) |
Dec 10, 2004 | 12.56 | 12.59 | 12.56 | 12.57 | 12,479 | +0.04(+0.29%) |
Dec 09, 2004 | 12.44 | 12.53 | 12.43 | 12.53 | 17,891 | +0.10(+0.80%) |
Dec 08, 2004 | 12.40 | 12.50 | 12.40 | 12.43 | 17,670 | -0.02(-0.15%) |
Dec 07, 2004 | 12.40 | 12.45 | 12.40 | 12.45 | 14,026 | +0.05(+0.44%) |
Dec 06, 2004 | 12.31 | 12.42 | 12.31 | 12.40 | 14,799 | +0.01(+0.07%) |
Dec 03, 2004 | 12.25 | 12.40 | 12.25 | 12.39 | 27,831 | +0.14(+1.18%) |
Dec 02, 2004 | 12.40 | 12.45 | 12.24 | 12.24 | 22,971 | -0.14(-1.10%) |
Dec 01, 2004 | 12.46 | 12.48 | 12.38 | 12.38 | 15,130 | -0.07(-0.58%) |
Nov 30, 2004 | 12.48 | 12.53 | 12.45 | 12.45 | 21,315 | -0.08(-0.65%) |
Nov 29, 2004 | 12.68 | 12.68 | 12.44 | 12.53 | 29,046 | -0.14(-1.07%) |
Nov 26, 2004 | 12.66 | 12.67 | 12.66 | 12.67 | 5,522 | +0.08(+0.65%) |
Nov 24, 2004 | 12.50 | 12.59 | 12.50 | 12.59 | 10,160 | -0.01(-0.07%) |
Nov 23, 2004 | 12.62 | 12.68 | 12.59 | 12.59 | 8,835 | -0.08(-0.64%) |
Nov 22, 2004 | 12.67 | 12.69 | 12.52 | 12.68 | 11,817 | +0.09(+0.72%) |
Nov 19, 2004 | 12.69 | 12.69 | 12.59 | 12.59 | 15,793 | -0.04(-0.29%) |
Nov 18, 2004 | 12.67 | 12.69 | 12.59 | 12.62 | 12,148 | -0.02(-0.14%) |
Nov 17, 2004 | 12.59 | 12.64 | 12.47 | 12.64 | 19,879 | +0.11(+0.87%) |
Nov 16, 2004 | 12.57 | 12.59 | 12.44 | 12.53 | 27,610 | +0.01(+0.07%) |
Nov 15, 2004 | 12.51 | 12.52 | 12.46 | 12.52 | 18,222 | +0.00(+0.00%) |
Nov 12, 2004 | 12.51 | 12.52 | 12.47 | 12.52 | 3,534 | +0.01(+0.07%) |
Nov 11, 2004 | 12.46 | 12.52 | 12.46 | 12.51 | 13,473 | +0.02(+0.14%) |
Nov 10, 2004 | 12.42 | 12.59 | 12.42 | 12.50 | 28,162 | -0.09(-0.72%) |
Nov 09, 2004 | 12.37 | 12.68 | 12.37 | 12.59 | 42,630 | +0.13(+1.02%) |
Nov 08, 2004 | 12.65 | 12.65 | 12.42 | 12.46 | 10,712 | -0.19(-1.50%) |
Nov 05, 2004 | 12.69 | 12.70 | 12.60 | 12.65 | 16,897 | -0.12(-0.92%) |
Nov 04, 2004 | 12.70 | 12.79 | 12.70 | 12.77 | 34,126 | +0.00(+0.00%) |
Nov 03, 2004 | 12.91 | 12.92 | 12.70 | 12.77 | 23,524 | -0.11(-0.84%) |
Nov 02, 2004 | 12.91 | 12.91 | 12.74 | 12.88 | 30,923 | +0.09(+0.71%) |
Nov 01, 2004 | 12.72 | 12.82 | 12.70 | 12.79 | 32,028 | +0.05(+0.35%) |
Oct 29, 2004 | 12.79 | 12.79 | 12.69 | 12.74 | 26,285 | -0.05(-0.42%) |
Oct 28, 2004 | 12.77 | 12.82 | 12.69 | 12.79 | 39,538 | +0.04(+0.28%) |
Oct 27, 2004 | 12.91 | 12.93 | 12.76 | 12.76 | 12,590 | -0.06(-0.49%) |
Oct 26, 2004 | 12.93 | 12.93 | 12.82 | 12.82 | 9,718 | -0.06(-0.49%) |
Oct 25, 2004 | 12.83 | 12.88 | 12.83 | 12.88 | 993 | +0.05(+0.35%) |
Oct 22, 2004 | 12.84 | 12.84 | 12.84 | 12.84 | 1,214 | -0.08(-0.63%) |
Oct 21, 2004 | 12.89 | 12.92 | 12.83 | 12.92 | 9,166 | +0.11(+0.85%) |
Oct 20, 2004 | 12.89 | 12.89 | 12.79 | 12.81 | 4,638 | -0.08(-0.63%) |
Oct 19, 2004 | 12.88 | 12.89 | 12.82 | 12.89 | 7,730 | +0.08(+0.64%) |
Oct 18, 2004 | 12.89 | 12.89 | 12.74 | 12.81 | 16,897 | +0.03(+0.21%) |
Oct 15, 2004 | 12.86 | 12.89 | 12.79 | 12.79 | 15,572 | -0.07(-0.56%) |
Oct 14, 2004 | 12.92 | 12.93 | 12.81 | 12.86 | 3,975 | -0.01(-0.07%) |
Oct 13, 2004 | 12.92 | 12.92 | 12.87 | 12.87 | 3,092 | -0.06(-0.49%) |
Oct 12, 2004 | 12.90 | 12.93 | 12.83 | 12.93 | 13,252 | +0.10(+0.78%) |
Oct 11, 2004 | 12.92 | 12.93 | 12.83 | 12.83 | 4,638 | -0.03(-0.21%) |
Oct 08, 2004 | 12.77 | 12.93 | 12.77 | 12.86 | 16,234 | +0.13(+1.00%) |
Oct 07, 2004 | 12.77 | 12.79 | 12.71 | 12.73 | 9,387 | +0.04(+0.29%) |
Oct 06, 2004 | 12.92 | 12.93 | 12.69 | 12.69 | 9,497 | -0.16(-1.27%) |
Oct 05, 2004 | 12.86 | 12.92 | 12.77 | 12.86 | 7,510 | +0.09(+0.71%) |
Oct 04, 2004 | 12.77 | 12.92 | 12.74 | 12.77 | 17,339 | -0.06(-0.49%) |