Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.92 | 13.06 | 12.82 | 13.06 | 91,798 | +0.13(+1.04%) |
Dec 30, 2004 | 12.94 | 13.05 | 12.77 | 12.93 | 158,600 | +0.03(+0.23%) |
Dec 29, 2004 | 12.88 | 13.00 | 12.81 | 12.90 | 265,800 | -0.04(-0.27%) |
Dec 28, 2004 | 12.86 | 13.30 | 12.86 | 12.94 | 415,200 | +0.22(+1.77%) |
Dec 27, 2004 | 12.51 | 12.81 | 12.50 | 12.71 | 353,400 | +0.24(+1.92%) |
Dec 23, 2004 | 12.50 | 12.55 | 12.43 | 12.47 | 170,600 | +0.03(+0.24%) |
Dec 22, 2004 | 12.56 | 12.79 | 12.35 | 12.44 | 260,600 | -0.20(-1.54%) |
Dec 21, 2004 | 12.94 | 12.98 | 12.56 | 12.63 | 325,800 | -0.21(-1.67%) |
Dec 20, 2004 | 12.61 | 13.07 | 12.58 | 12.85 | 511,000 | +0.38(+3.01%) |
Dec 17, 2004 | 12.50 | 12.51 | 12.38 | 12.47 | 412,200 | +0.01(+0.12%) |
Dec 16, 2004 | 12.89 | 12.95 | 12.34 | 12.46 | 331,600 | -0.44(-3.41%) |
Dec 15, 2004 | 12.88 | 13.00 | 12.80 | 12.90 | 334,800 | +0.03(+0.23%) |
Dec 14, 2004 | 13.05 | 13.05 | 12.80 | 12.87 | 378,600 | -0.12(-0.96%) |
Dec 13, 2004 | 12.96 | 13.08 | 12.82 | 12.99 | 321,000 | -0.03(-0.19%) |
Dec 10, 2004 | 13.12 | 13.22 | 12.96 | 13.02 | 785,600 | -0.10(-0.76%) |
Dec 09, 2004 | 13.25 | 13.25 | 12.94 | 13.12 | 404,000 | -0.02(-0.11%) |
Dec 08, 2004 | 13.62 | 13.62 | 13.00 | 13.13 | 298,400 | -0.30(-2.23%) |
Dec 07, 2004 | 13.44 | 13.62 | 13.36 | 13.44 | 257,600 | -0.16(-1.18%) |
Dec 06, 2004 | 13.21 | 13.73 | 13.06 | 13.60 | 421,400 | +0.25(+1.87%) |
Dec 03, 2004 | 13.45 | 13.49 | 13.11 | 13.35 | 387,000 | -0.09(-0.67%) |
Dec 02, 2004 | 13.23 | 13.97 | 13.23 | 13.44 | 873,800 | -0.12(-0.92%) |
Dec 01, 2004 | 12.68 | 13.56 | 12.63 | 13.56 | 1,281,000 | +0.86(+6.73%) |
Nov 30, 2004 | 12.20 | 12.80 | 12.20 | 12.71 | 683,200 | +0.52(+4.22%) |
Nov 29, 2004 | 12.19 | 12.42 | 12.05 | 12.19 | 154,800 | -0.12(-0.97%) |
Nov 26, 2004 | 12.18 | 12.31 | 12.06 | 12.31 | 86,800 | +0.03(+0.20%) |
Nov 24, 2004 | 12.03 | 12.31 | 11.93 | 12.29 | 147,000 | +0.31(+2.59%) |
Nov 23, 2004 | 11.90 | 12.22 | 11.75 | 11.97 | 355,000 | +0.16(+1.40%) |
Nov 22, 2004 | 11.62 | 11.87 | 11.55 | 11.81 | 324,400 | -0.04(-0.38%) |
Nov 19, 2004 | 12.39 | 12.39 | 11.82 | 11.86 | 321,000 | -0.32(-2.63%) |
Nov 18, 2004 | 11.81 | 12.50 | 11.81 | 12.18 | 666,600 | +0.18(+1.50%) |
Nov 17, 2004 | 12.21 | 12.28 | 11.85 | 11.99 | 193,200 | -0.17(-1.40%) |
Nov 16, 2004 | 12.24 | 12.29 | 12.09 | 12.16 | 111,600 | -0.03(-0.21%) |
Nov 15, 2004 | 12.06 | 12.24 | 12.00 | 12.19 | 201,600 | +0.13(+1.08%) |
Nov 12, 2004 | 12.11 | 12.50 | 11.88 | 12.06 | 263,200 | +0.06(+0.50%) |
Nov 11, 2004 | 11.84 | 12.00 | 11.83 | 12.00 | 101,600 | +0.03(+0.21%) |
Nov 10, 2004 | 11.94 | 12.09 | 11.39 | 11.97 | 437,600 | -0.02(-0.17%) |
Nov 09, 2004 | 12.45 | 12.45 | 11.96 | 11.99 | 365,600 | -0.29(-2.32%) |
Nov 08, 2004 | 12.19 | 12.35 | 12.19 | 12.28 | 122,200 | -0.07(-0.57%) |
Nov 05, 2004 | 12.36 | 12.50 | 12.21 | 12.35 | 303,800 | -0.03(-0.20%) |
Nov 04, 2004 | 12.32 | 12.49 | 12.13 | 12.38 | 137,400 | +0.06(+0.53%) |
Nov 03, 2004 | 12.47 | 12.53 | 12.11 | 12.31 | 212,200 | +0.04(+0.33%) |
Nov 02, 2004 | 12.39 | 12.49 | 12.21 | 12.27 | 307,800 | -0.04(-0.28%) |
Nov 01, 2004 | 12.53 | 12.64 | 12.21 | 12.30 | 425,000 | -0.04(-0.36%) |
Oct 29, 2004 | 12.39 | 12.45 | 12.28 | 12.35 | 184,800 | +0.05(+0.41%) |
Oct 28, 2004 | 12.18 | 12.37 | 12.00 | 12.30 | 271,800 | -0.00(-0.04%) |
Oct 27, 2004 | 11.53 | 12.49 | 11.45 | 12.30 | 1,625,600 | +0.71(+6.08%) |
Oct 26, 2004 | 11.52 | 11.90 | 11.52 | 11.60 | 176,600 | +0.11(+0.91%) |
Oct 25, 2004 | 11.71 | 11.81 | 11.05 | 11.49 | 570,200 | -0.29(-2.46%) |
Oct 22, 2004 | 11.65 | 11.90 | 11.65 | 11.79 | 381,400 | -0.08(-0.67%) |
Oct 21, 2004 | 11.36 | 11.87 | 11.36 | 11.87 | 258,400 | +0.50(+4.40%) |
Oct 20, 2004 | 11.38 | 11.44 | 11.30 | 11.37 | 78,200 | -0.16(-1.43%) |
Oct 19, 2004 | 11.39 | 11.71 | 11.39 | 11.53 | 231,600 | +0.11(+0.96%) |
Oct 18, 2004 | 11.02 | 11.54 | 11.02 | 11.42 | 322,000 | +0.32(+2.88%) |
Oct 15, 2004 | 11.26 | 11.29 | 11.05 | 11.10 | 237,600 | -0.12(-1.11%) |
Oct 14, 2004 | 11.31 | 11.39 | 11.14 | 11.22 | 234,600 | -0.14(-1.23%) |
Oct 13, 2004 | 11.54 | 11.72 | 11.30 | 11.37 | 197,000 | -0.14(-1.22%) |
Oct 12, 2004 | 11.28 | 11.53 | 11.23 | 11.51 | 239,200 | -0.02(-0.17%) |
Oct 11, 2004 | 11.69 | 11.75 | 11.37 | 11.53 | 564,000 | +0.03(+0.22%) |
Oct 08, 2004 | 11.61 | 11.66 | 11.26 | 11.50 | 467,800 | -0.29(-2.42%) |
Oct 07, 2004 | 11.68 | 11.92 | 11.37 | 11.79 | 583,000 | +0.04(+0.30%) |
Oct 06, 2004 | 11.65 | 11.77 | 11.56 | 11.75 | 223,200 | +0.11(+0.95%) |
Oct 05, 2004 | 11.30 | 11.65 | 11.30 | 11.64 | 462,000 | +0.16(+1.39%) |
Oct 04, 2004 | 10.90 | 11.66 | 10.90 | 11.48 | 1,332,800 | +0.52(+4.74%) |