Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.99 | 13.08 | 12.96 | 13.04 | 247,900 | +0.05(+0.38%) |
Dec 30, 2004 | 13.11 | 13.12 | 12.95 | 12.99 | 282,100 | -0.08(-0.61%) |
Dec 29, 2004 | 12.91 | 13.08 | 12.90 | 13.07 | 414,500 | +0.16(+1.24%) |
Dec 28, 2004 | 12.83 | 12.94 | 12.83 | 12.91 | 265,900 | +0.08(+0.62%) |
Dec 27, 2004 | 12.91 | 12.92 | 12.76 | 12.83 | 347,600 | -0.11(-0.85%) |
Dec 23, 2004 | 12.85 | 12.96 | 12.82 | 12.94 | 280,400 | +0.12(+0.94%) |
Dec 22, 2004 | 13.00 | 13.01 | 12.76 | 12.82 | 472,100 | -0.19(-1.46%) |
Dec 21, 2004 | 12.93 | 13.01 | 12.91 | 13.01 | 444,000 | +0.10(+0.77%) |
Dec 20, 2004 | 12.78 | 12.92 | 12.78 | 12.91 | 394,400 | +0.13(+1.02%) |
Dec 17, 2004 | 12.70 | 12.92 | 12.70 | 12.78 | 459,500 | +0.12(+0.95%) |
Dec 16, 2004 | 12.80 | 12.80 | 12.63 | 12.66 | 477,800 | -0.17(-1.33%) |
Dec 15, 2004 | 12.65 | 12.85 | 12.65 | 12.83 | 516,200 | +0.23(+1.83%) |
Dec 14, 2004 | 12.64 | 12.69 | 12.55 | 12.60 | 500,000 | -0.04(-0.32%) |
Dec 13, 2004 | 12.67 | 12.67 | 12.51 | 12.64 | 580,400 | -0.09(-0.71%) |
Dec 10, 2004 | 12.73 | 12.83 | 12.72 | 12.73 | 598,100 | -0.03(-0.24%) |
Dec 09, 2004 | 12.62 | 12.77 | 12.62 | 12.76 | 514,000 | +0.12(+0.95%) |
Dec 08, 2004 | 12.55 | 12.67 | 12.39 | 12.64 | 738,600 | -0.03(-0.24%) |
Dec 07, 2004 | 12.83 | 12.84 | 12.65 | 12.67 | 588,600 | -0.07(-0.55%) |
Dec 06, 2004 | 12.52 | 12.78 | 12.52 | 12.74 | 836,400 | +0.22(+1.76%) |
Dec 03, 2004 | 12.31 | 12.54 | 12.16 | 12.52 | 844,600 | +0.06(+0.48%) |
Dec 02, 2004 | 12.61 | 12.68 | 12.38 | 12.46 | 1,078,900 | -0.29(-2.27%) |
Dec 01, 2004 | 13.00 | 13.07 | 12.73 | 12.75 | 686,800 | -0.25(-1.92%) |
Nov 30, 2004 | 12.90 | 13.00 | 12.88 | 13.00 | 608,400 | +0.00(+0.00%) |
Nov 29, 2004 | 13.14 | 13.24 | 13.00 | 13.00 | 661,000 | -0.22(-1.66%) |
Nov 26, 2004 | 13.07 | 13.25 | 13.07 | 13.22 | 262,100 | +0.18(+1.38%) |
Nov 24, 2004 | 12.97 | 13.04 | 12.94 | 13.04 | 342,300 | +0.10(+0.77%) |
Nov 23, 2004 | 12.89 | 12.95 | 12.81 | 12.94 | 458,600 | +0.10(+0.78%) |
Nov 22, 2004 | 12.80 | 12.87 | 12.74 | 12.84 | 305,100 | +0.00(+0.00%) |
Nov 19, 2004 | 12.61 | 12.85 | 12.61 | 12.84 | 435,700 | +0.25(+1.99%) |
Nov 18, 2004 | 12.69 | 12.69 | 12.53 | 12.59 | 431,600 | -0.06(-0.47%) |
Nov 17, 2004 | 12.65 | 12.70 | 12.56 | 12.65 | 481,100 | -0.02(-0.16%) |
Nov 16, 2004 | 12.56 | 12.73 | 12.56 | 12.67 | 378,000 | +0.03(+0.24%) |
Nov 15, 2004 | 12.85 | 12.88 | 12.55 | 12.64 | 470,300 | -0.22(-1.71%) |
Nov 12, 2004 | 12.80 | 12.91 | 12.70 | 12.86 | 366,900 | -0.02(-0.16%) |
Nov 11, 2004 | 12.92 | 12.93 | 12.84 | 12.88 | 455,800 | +0.00(+0.00%) |
Nov 10, 2004 | 12.57 | 12.93 | 12.45 | 12.88 | 499,600 | +0.25(+1.98%) |
Nov 09, 2004 | 12.79 | 12.79 | 12.55 | 12.63 | 499,900 | -0.11(-0.86%) |
Nov 08, 2004 | 12.89 | 12.97 | 12.66 | 12.74 | 628,300 | -0.19(-1.47%) |
Nov 05, 2004 | 12.58 | 12.97 | 12.58 | 12.93 | 426,300 | +0.24(+1.89%) |
Nov 04, 2004 | 12.82 | 12.85 | 12.67 | 12.69 | 292,100 | -0.13(-1.01%) |
Nov 03, 2004 | 12.36 | 12.82 | 12.36 | 12.82 | 397,100 | +0.50(+4.06%) |
Nov 02, 2004 | 12.50 | 12.50 | 12.27 | 12.32 | 531,300 | -0.22(-1.75%) |
Nov 01, 2004 | 12.75 | 12.75 | 12.50 | 12.54 | 469,200 | -0.20(-1.57%) |
Oct 29, 2004 | 12.62 | 12.83 | 12.62 | 12.74 | 344,300 | +0.12(+0.95%) |
Oct 28, 2004 | 12.59 | 12.81 | 12.50 | 12.62 | 443,500 | -0.05(-0.39%) |
Oct 27, 2004 | 13.05 | 13.10 | 12.65 | 12.67 | 510,200 | -0.38(-2.91%) |
Oct 26, 2004 | 13.02 | 13.06 | 12.88 | 13.05 | 283,100 | -0.04(-0.31%) |
Oct 25, 2004 | 12.91 | 13.17 | 12.86 | 13.09 | 450,200 | +0.16(+1.24%) |
Oct 22, 2004 | 12.81 | 12.95 | 12.79 | 12.93 | 363,400 | +0.14(+1.09%) |
Oct 21, 2004 | 12.66 | 12.80 | 12.64 | 12.79 | 359,000 | +0.07(+0.55%) |
Oct 20, 2004 | 12.45 | 12.80 | 12.42 | 12.72 | 493,900 | +0.31(+2.50%) |
Oct 19, 2004 | 12.49 | 12.49 | 12.34 | 12.41 | 508,000 | -0.18(-1.43%) |
Oct 18, 2004 | 12.70 | 12.94 | 12.57 | 12.59 | 439,600 | -0.12(-0.94%) |
Oct 15, 2004 | 12.79 | 12.79 | 12.62 | 12.71 | 345,700 | -0.08(-0.63%) |
Oct 14, 2004 | 12.67 | 12.86 | 12.56 | 12.79 | 597,400 | +0.12(+0.95%) |
Oct 13, 2004 | 12.68 | 12.70 | 12.33 | 12.67 | 1,213,800 | -0.24(-1.86%) |
Oct 12, 2004 | 13.30 | 13.49 | 12.86 | 12.91 | 1,060,700 | -0.56(-4.16%) |
Oct 11, 2004 | 13.28 | 13.47 | 13.20 | 13.47 | 500,900 | +0.19(+1.43%) |
Oct 08, 2004 | 13.31 | 13.39 | 12.77 | 13.28 | 730,900 | -0.03(-0.23%) |
Oct 07, 2004 | 13.55 | 13.65 | 13.23 | 13.31 | 934,800 | -0.19(-1.41%) |
Oct 06, 2004 | 13.35 | 13.51 | 13.25 | 13.50 | 770,500 | +0.27(+2.04%) |
Oct 05, 2004 | 12.99 | 13.25 | 12.93 | 13.23 | 563,900 | +0.31(+2.40%) |
Oct 04, 2004 | 12.72 | 12.94 | 12.69 | 12.92 | 369,700 | +0.18(+1.41%) |