Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.51 | 12.52 | 12.47 | 12.52 | 786,259 | +0.11(+0.89%) |
Dec 30, 2004 | 12.44 | 12.44 | 12.39 | 12.41 | 1,040,076 | -0.13(-1.03%) |
Dec 29, 2004 | 12.56 | 12.57 | 12.53 | 12.54 | 649,383 | -0.02(-0.20%) |
Dec 28, 2004 | 12.53 | 12.57 | 12.50 | 12.57 | 812,393 | +0.04(+0.34%) |
Dec 27, 2004 | 12.59 | 12.60 | 12.52 | 12.52 | 955,913 | -0.07(-0.52%) |
Dec 23, 2004 | 12.56 | 12.59 | 12.55 | 12.59 | 1,698,319 | +0.07(+0.56%) |
Dec 22, 2004 | 12.59 | 12.59 | 12.51 | 12.52 | 1,051,593 | -0.08(-0.63%) |
Dec 21, 2004 | 12.59 | 12.60 | 12.55 | 12.60 | 1,244,725 | +0.01(+0.05%) |
Dec 20, 2004 | 12.62 | 12.62 | 12.56 | 12.59 | 5,550,325 | +0.22(+1.75%) |
Dec 17, 2004 | 12.42 | 12.42 | 12.34 | 12.37 | 742,405 | -0.03(-0.24%) |
Dec 16, 2004 | 12.44 | 12.44 | 12.36 | 12.40 | 1,029,002 | -0.09(-0.71%) |
Dec 15, 2004 | 12.49 | 12.49 | 12.39 | 12.49 | 1,398,876 | +0.21(+1.75%) |
Dec 14, 2004 | 12.32 | 12.32 | 12.21 | 12.28 | 1,030,331 | +0.08(+0.63%) |
Dec 13, 2004 | 12.19 | 12.22 | 12.13 | 12.20 | 881,939 | +0.00(+0.02%) |
Dec 10, 2004 | 12.24 | 12.24 | 12.15 | 12.20 | 945,282 | -0.20(-1.64%) |
Dec 09, 2004 | 12.41 | 12.42 | 12.21 | 12.40 | 1,599,096 | -0.01(-0.11%) |
Dec 08, 2004 | 12.42 | 12.42 | 12.31 | 12.41 | 987,364 | -0.15(-1.17%) |
Dec 07, 2004 | 12.66 | 12.69 | 12.50 | 12.56 | 1,641,177 | -0.17(-1.33%) |
Dec 06, 2004 | 12.75 | 12.76 | 12.71 | 12.73 | 1,606,626 | -0.00(-0.02%) |
Dec 03, 2004 | 12.74 | 12.74 | 12.68 | 12.73 | 2,301,635 | -0.02(-0.18%) |
Dec 02, 2004 | 12.84 | 12.84 | 12.76 | 12.76 | 2,111,161 | +0.01(+0.07%) |
Dec 01, 2004 | 12.64 | 12.76 | 12.64 | 12.75 | 1,863,101 | +0.15(+1.18%) |
Nov 30, 2004 | 12.65 | 12.65 | 12.59 | 12.60 | 1,540,182 | -0.01(-0.09%) |
Nov 29, 2004 | 12.69 | 12.69 | 12.59 | 12.61 | 2,211,270 | -0.01(-0.05%) |
Nov 26, 2004 | 12.66 | 12.66 | 12.59 | 12.62 | 1,229,222 | -0.06(-0.50%) |
Nov 24, 2004 | 12.58 | 12.69 | 12.57 | 12.68 | 2,227,660 | +0.14(+1.10%) |
Nov 23, 2004 | 12.51 | 12.57 | 12.49 | 12.54 | 1,887,021 | +0.15(+1.24%) |
Nov 22, 2004 | 12.31 | 12.39 | 12.30 | 12.39 | 1,015,713 | +0.10(+0.85%) |
Nov 19, 2004 | 12.40 | 12.41 | 12.26 | 12.28 | 2,023,897 | -0.16(-1.31%) |
Nov 18, 2004 | 12.45 | 12.46 | 12.41 | 12.45 | 959,014 | -0.04(-0.34%) |
Nov 17, 2004 | 12.43 | 12.55 | 12.41 | 12.49 | 1,650,922 | +0.17(+1.41%) |
Nov 16, 2004 | 12.37 | 12.37 | 12.29 | 12.31 | 1,879,934 | -0.25(-2.01%) |
Nov 15, 2004 | 12.53 | 12.60 | 12.51 | 12.57 | 3,257,549 | +0.13(+1.07%) |
Nov 12, 2004 | 12.30 | 12.45 | 12.30 | 12.43 | 2,377,381 | +0.14(+1.10%) |
Nov 11, 2004 | 12.25 | 12.32 | 12.22 | 12.30 | 1,730,656 | +0.01(+0.06%) |
Nov 10, 2004 | 12.25 | 12.34 | 12.20 | 12.29 | 2,313,152 | +0.25(+2.04%) |
Nov 09, 2004 | 12.06 | 12.07 | 12.02 | 12.05 | 967,430 | +0.08(+0.68%) |
Nov 08, 2004 | 12.03 | 12.05 | 11.93 | 11.96 | 1,115,823 | -0.07(-0.58%) |
Nov 05, 2004 | 12.01 | 12.06 | 11.98 | 12.03 | 1,061,782 | +0.04(+0.34%) |
Nov 04, 2004 | 11.90 | 12.02 | 11.85 | 11.99 | 830,112 | +0.01(+0.11%) |
Nov 03, 2004 | 11.91 | 11.99 | 11.90 | 11.98 | 1,038,305 | +0.19(+1.59%) |
Nov 02, 2004 | 11.81 | 11.91 | 11.76 | 11.79 | 685,263 | +0.19(+1.63%) |
Nov 01, 2004 | 11.64 | 11.64 | 11.58 | 11.60 | 536,871 | -0.02(-0.17%) |
Oct 29, 2004 | 11.57 | 11.63 | 11.57 | 11.62 | 643,625 | +0.20(+1.76%) |
Oct 28, 2004 | 11.69 | 11.69 | 11.33 | 11.42 | 2,532,861 | -0.17(-1.46%) |
Oct 27, 2004 | 11.58 | 11.61 | 11.49 | 11.59 | 1,562,773 | -0.01(-0.10%) |
Oct 26, 2004 | 11.47 | 11.63 | 11.46 | 11.60 | 1,028,559 | +0.15(+1.28%) |
Oct 25, 2004 | 11.47 | 11.48 | 11.40 | 11.46 | 617,047 | -0.08(-0.69%) |
Oct 22, 2004 | 11.68 | 11.69 | 11.52 | 11.54 | 536,428 | -0.13(-1.14%) |
Oct 21, 2004 | 11.56 | 11.69 | 11.53 | 11.67 | 821,696 | +0.07(+0.56%) |
Oct 20, 2004 | 11.59 | 11.62 | 11.49 | 11.60 | 1,014,385 | -0.15(-1.27%) |
Oct 19, 2004 | 11.83 | 11.84 | 11.74 | 11.75 | 701,653 | +0.07(+0.60%) |
Oct 18, 2004 | 11.71 | 11.73 | 11.65 | 11.68 | 827,454 | -0.15(-1.24%) |
Oct 15, 2004 | 11.75 | 11.88 | 11.75 | 11.83 | 1,038,747 | +0.18(+1.51%) |
Oct 14, 2004 | 11.73 | 11.76 | 11.62 | 11.65 | 530,669 | -0.16(-1.34%) |
Oct 13, 2004 | 11.96 | 12.03 | 11.78 | 11.81 | 1,634,976 | -0.31(-2.57%) |
Oct 12, 2004 | 12.10 | 12.16 | 12.05 | 12.12 | 1,099,433 | -0.14(-1.16%) |
Oct 11, 2004 | 12.26 | 12.28 | 12.21 | 12.27 | 1,527,779 | +0.15(+1.25%) |