Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 12.79 | 12.93 | 12.59 | 12.59 | 75,621 | -0.25(-1.96%) |
Dec 30, 2004 | 13.03 | 13.03 | 12.84 | 12.84 | 12,069 | -0.04(-0.28%) |
Dec 29, 2004 | 12.87 | 12.90 | 12.87 | 12.87 | 4,187 | -0.21(-1.58%) |
Dec 28, 2004 | 12.71 | 13.08 | 12.71 | 13.08 | 8,128 | +0.12(+0.91%) |
Dec 27, 2004 | 13.08 | 13.08 | 12.77 | 12.96 | 7,389 | +0.15(+1.14%) |
Dec 23, 2004 | 12.78 | 13.02 | 12.78 | 12.82 | 6,650 | -0.17(-1.34%) |
Dec 22, 2004 | 12.70 | 13.08 | 12.64 | 12.99 | 5,665 | -0.04(-0.28%) |
Dec 21, 2004 | 12.86 | 13.03 | 12.65 | 13.03 | 118,728 | +0.36(+2.85%) |
Dec 20, 2004 | 13.11 | 13.11 | 12.65 | 12.67 | 23,647 | -0.26(-2.04%) |
Dec 17, 2004 | 12.85 | 13.01 | 12.85 | 12.93 | 31,036 | -0.06(-0.47%) |
Dec 16, 2004 | 13.09 | 13.10 | 12.90 | 12.99 | 56,900 | -0.02(-0.16%) |
Dec 15, 2004 | 12.93 | 13.01 | 12.79 | 13.01 | 23,400 | +0.13(+1.01%) |
Dec 14, 2004 | 12.82 | 12.94 | 12.81 | 12.88 | 16,996 | -0.04(-0.35%) |
Dec 13, 2004 | 12.58 | 12.97 | 12.39 | 12.93 | 23,647 | +0.30(+2.38%) |
Dec 10, 2004 | 12.56 | 12.64 | 12.15 | 12.63 | 18,966 | +0.32(+2.57%) |
Dec 09, 2004 | 12.29 | 12.31 | 12.06 | 12.31 | 7,636 | -0.13(-1.01%) |
Dec 08, 2004 | 12.09 | 12.43 | 12.09 | 12.43 | 7,882 | +0.39(+3.27%) |
Dec 07, 2004 | 12.87 | 12.88 | 12.04 | 12.04 | 35,963 | -0.77(-6.02%) |
Dec 06, 2004 | 12.94 | 13.14 | 12.69 | 12.81 | 17,242 | -0.27(-2.05%) |
Dec 03, 2004 | 13.02 | 13.24 | 12.90 | 13.08 | 9,360 | -0.17(-1.32%) |
Dec 02, 2004 | 12.79 | 13.25 | 12.77 | 13.25 | 30,051 | +0.17(+1.33%) |
Dec 01, 2004 | 12.66 | 13.17 | 12.65 | 13.08 | 29,805 | +0.04(+0.34%) |
Nov 30, 2004 | 12.84 | 13.04 | 12.84 | 13.04 | 11,577 | +0.00(+0.03%) |
Nov 29, 2004 | 13.03 | 13.03 | 12.85 | 13.03 | 35,224 | +0.10(+0.78%) |
Nov 26, 2004 | 12.89 | 12.93 | 12.89 | 12.93 | 492 | -0.14(-1.06%) |
Nov 24, 2004 | 12.78 | 13.07 | 12.78 | 13.07 | 22,415 | +0.08(+0.59%) |
Nov 23, 2004 | 12.71 | 13.07 | 12.71 | 12.99 | 15,272 | +0.08(+0.60%) |
Nov 22, 2004 | 12.66 | 12.93 | 12.55 | 12.91 | 15,518 | +0.37(+2.98%) |
Nov 19, 2004 | 12.71 | 12.71 | 12.43 | 12.54 | 24,139 | -0.04(-0.36%) |
Nov 18, 2004 | 12.61 | 12.73 | 12.59 | 12.59 | 6,404 | -0.14(-1.08%) |
Nov 17, 2004 | 12.54 | 12.85 | 12.54 | 12.72 | 8,375 | +0.14(+1.13%) |
Nov 16, 2004 | 12.55 | 12.74 | 12.54 | 12.58 | 17,488 | -0.08(-0.64%) |
Nov 15, 2004 | 12.35 | 12.66 | 12.35 | 12.66 | 16,257 | +0.08(+0.61%) |
Nov 12, 2004 | 12.44 | 12.59 | 12.12 | 12.59 | 22,169 | +0.20(+1.64%) |
Nov 11, 2004 | 12.17 | 12.43 | 12.06 | 12.38 | 38,919 | +0.20(+1.67%) |
Nov 10, 2004 | 11.94 | 12.18 | 11.94 | 12.18 | 17,981 | +0.22(+1.87%) |
Nov 09, 2004 | 11.87 | 11.96 | 11.87 | 11.96 | 18,227 | +0.09(+0.72%) |
Nov 08, 2004 | 11.87 | 11.87 | 11.79 | 11.87 | 1,477 | -0.01(-0.07%) |
Nov 05, 2004 | 11.80 | 11.92 | 11.79 | 11.88 | 12,808 | +0.09(+0.72%) |
Nov 04, 2004 | 11.74 | 11.79 | 11.63 | 11.79 | 21,676 | +0.07(+0.59%) |
Nov 03, 2004 | 11.89 | 12.06 | 11.36 | 11.72 | 62,319 | -0.25(-2.10%) |
Nov 02, 2004 | 12.02 | 12.16 | 11.98 | 11.98 | 19,952 | -0.03(-0.24%) |
Nov 01, 2004 | 11.56 | 12.00 | 11.56 | 12.00 | 15,518 | +0.19(+1.58%) |
Oct 29, 2004 | 11.69 | 11.98 | 11.69 | 11.82 | 9,606 | -0.26(-2.12%) |
Oct 28, 2004 | 12.12 | 12.12 | 11.77 | 12.07 | 3,448 | +0.03(+0.24%) |
Oct 27, 2004 | 11.97 | 12.05 | 11.77 | 12.05 | 20,444 | +0.13(+1.09%) |
Oct 26, 2004 | 11.53 | 11.98 | 11.47 | 11.92 | 48,525 | +0.27(+2.30%) |
Oct 25, 2004 | 11.57 | 11.89 | 11.49 | 11.65 | 20,444 | +0.07(+0.63%) |
Oct 22, 2004 | 11.84 | 11.95 | 11.57 | 11.57 | 8,867 | -0.24(-1.99%) |
Oct 21, 2004 | 11.74 | 11.83 | 11.54 | 11.81 | 63,058 | +0.06(+0.48%) |
Oct 20, 2004 | 11.89 | 11.89 | 11.46 | 11.75 | 46,555 | +0.20(+1.76%) |
Oct 19, 2004 | 11.96 | 11.97 | 11.55 | 11.55 | 16,996 | -0.36(-3.03%) |
Oct 18, 2004 | 11.81 | 11.91 | 11.78 | 11.91 | 12,562 | +0.10(+0.83%) |
Oct 15, 2004 | 11.72 | 11.85 | 11.66 | 11.81 | 18,720 | +0.26(+2.28%) |
Oct 14, 2004 | 11.72 | 11.72 | 11.55 | 11.55 | 17,735 | -0.03(-0.28%) |
Oct 13, 2004 | 11.88 | 11.90 | 11.57 | 11.58 | 33,746 | -0.41(-3.42%) |
Oct 12, 2004 | 11.82 | 11.99 | 11.82 | 11.99 | 4,187 | +0.17(+1.48%) |
Oct 11, 2004 | 11.78 | 11.91 | 11.78 | 11.82 | 13,547 | +0.04(+0.31%) |
Oct 08, 2004 | 11.82 | 11.89 | 11.77 | 11.78 | 17,488 | -0.20(-1.69%) |
Oct 07, 2004 | 12.04 | 12.14 | 11.83 | 11.98 | 53,205 | -0.24(-1.93%) |
Oct 06, 2004 | 11.73 | 12.22 | 11.73 | 12.22 | 23,893 | +0.48(+4.12%) |
Oct 05, 2004 | 12.31 | 12.33 | 11.70 | 11.74 | 84,489 | -0.44(-3.60%) |
Oct 04, 2004 | 12.59 | 12.70 | 12.09 | 12.18 | 57,393 | -0.30(-2.38%) |