Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.29 | 13.35 | 13.24 | 13.31 | 446,671 | -0.06(-0.43%) |
Dec 30, 2004 | 13.32 | 13.42 | 13.30 | 13.37 | 440,995 | -0.09(-0.65%) |
Dec 29, 2004 | 13.41 | 13.47 | 13.29 | 13.46 | 408,588 | -0.05(-0.36%) |
Dec 28, 2004 | 13.26 | 13.54 | 13.26 | 13.51 | 312,504 | +0.17(+1.31%) |
Dec 27, 2004 | 13.53 | 13.56 | 13.25 | 13.33 | 278,860 | -0.18(-1.36%) |
Dec 23, 2004 | 13.50 | 13.64 | 13.37 | 13.52 | 379,588 | +0.12(+0.87%) |
Dec 22, 2004 | 13.76 | 13.76 | 13.37 | 13.40 | 656,074 | -0.18(-1.36%) |
Dec 21, 2004 | 13.05 | 13.60 | 13.05 | 13.58 | 1,288,927 | +0.60(+4.63%) |
Dec 20, 2004 | 13.25 | 13.28 | 12.95 | 12.98 | 445,020 | -0.28(-2.12%) |
Dec 17, 2004 | 12.95 | 13.32 | 12.95 | 13.26 | 840,914 | +0.34(+2.62%) |
Dec 16, 2004 | 13.03 | 13.26 | 12.86 | 12.93 | 663,918 | -0.28(-2.13%) |
Dec 15, 2004 | 12.83 | 13.21 | 12.74 | 13.21 | 745,140 | +0.40(+3.10%) |
Dec 14, 2004 | 13.00 | 13.05 | 12.69 | 12.81 | 808,405 | -0.19(-1.49%) |
Dec 13, 2004 | 12.91 | 13.07 | 12.86 | 13.00 | 736,161 | +0.19(+1.51%) |
Dec 10, 2004 | 12.63 | 12.97 | 12.62 | 12.81 | 402,086 | +0.08(+0.61%) |
Dec 09, 2004 | 12.61 | 12.83 | 12.60 | 12.73 | 604,781 | -0.06(-0.46%) |
Dec 08, 2004 | 12.41 | 12.79 | 12.31 | 12.79 | 974,874 | +0.41(+3.29%) |
Dec 07, 2004 | 12.63 | 12.91 | 12.33 | 12.38 | 857,014 | -0.20(-1.62%) |
Dec 06, 2004 | 12.75 | 12.84 | 12.47 | 12.59 | 599,311 | -0.22(-1.74%) |
Dec 03, 2004 | 12.70 | 12.97 | 12.61 | 12.81 | 1,171,067 | +0.11(+0.84%) |
Dec 02, 2004 | 12.62 | 12.78 | 12.50 | 12.70 | 1,252,496 | -0.01(-0.08%) |
Dec 01, 2004 | 12.55 | 12.77 | 12.50 | 12.71 | 1,389,243 | +0.31(+2.50%) |
Nov 30, 2004 | 12.27 | 12.45 | 12.14 | 12.40 | 1,177,466 | +0.14(+1.11%) |
Nov 29, 2004 | 12.24 | 12.27 | 11.75 | 12.27 | 1,059,812 | +0.12(+0.96%) |
Nov 26, 2004 | 12.00 | 12.23 | 12.00 | 12.15 | 356,057 | +0.14(+1.13%) |
Nov 24, 2004 | 11.68 | 12.03 | 11.59 | 12.01 | 1,106,254 | +0.48(+4.20%) |
Nov 23, 2004 | 11.75 | 11.75 | 11.44 | 11.53 | 1,255,798 | -0.15(-1.25%) |
Nov 22, 2004 | 11.48 | 11.84 | 11.44 | 11.68 | 1,295,120 | +0.16(+1.43%) |
Nov 19, 2004 | 11.53 | 11.68 | 11.44 | 11.51 | 1,635,180 | -0.12(-1.00%) |
Nov 18, 2004 | 11.89 | 11.89 | 11.52 | 11.63 | 895,716 | -0.16(-1.40%) |
Nov 17, 2004 | 11.59 | 12.10 | 11.59 | 11.79 | 1,298,629 | +0.28(+2.44%) |
Nov 16, 2004 | 11.60 | 11.77 | 11.50 | 11.51 | 1,694,420 | -0.26(-2.22%) |
Nov 15, 2004 | 12.01 | 12.11 | 11.77 | 11.77 | 1,120,497 | -0.34(-2.80%) |
Nov 12, 2004 | 12.06 | 12.18 | 12.00 | 12.11 | 893,755 | +0.01(+0.08%) |
Nov 11, 2004 | 12.26 | 12.35 | 11.99 | 12.10 | 1,064,663 | -0.18(-1.50%) |
Nov 10, 2004 | 12.23 | 12.39 | 12.18 | 12.29 | 839,572 | +0.08(+0.63%) |
Nov 09, 2004 | 12.11 | 12.31 | 11.99 | 12.21 | 973,842 | +0.20(+1.70%) |
Nov 08, 2004 | 12.01 | 12.16 | 11.94 | 12.01 | 839,985 | -0.27(-2.21%) |
Nov 05, 2004 | 12.29 | 12.45 | 12.18 | 12.28 | 1,540,128 | -0.01(-0.08%) |
Nov 04, 2004 | 11.98 | 12.32 | 11.70 | 12.29 | 2,343,580 | +0.29(+2.42%) |
Nov 03, 2004 | 11.63 | 12.02 | 11.39 | 12.00 | 4,648,458 | +0.90(+8.12%) |
Nov 02, 2004 | 10.90 | 11.21 | 10.85 | 11.09 | 1,200,893 | +0.24(+2.23%) |
Nov 01, 2004 | 10.90 | 11.05 | 10.83 | 10.85 | 701,794 | -0.15(-1.32%) |
Oct 29, 2004 | 10.84 | 11.15 | 10.84 | 11.00 | 1,311,942 | +0.17(+1.61%) |
Oct 28, 2004 | 10.77 | 10.94 | 10.67 | 10.82 | 681,669 | +0.05(+0.45%) |
Oct 27, 2004 | 10.69 | 10.82 | 10.66 | 10.77 | 1,031,224 | +0.12(+1.09%) |
Oct 26, 2004 | 10.53 | 10.71 | 10.41 | 10.66 | 841,121 | +0.19(+1.85%) |
Oct 25, 2004 | 10.32 | 10.56 | 10.32 | 10.46 | 696,324 | +0.00(+0.00%) |
Oct 22, 2004 | 10.66 | 10.93 | 10.33 | 10.46 | 1,448,792 | -0.19(-1.82%) |
Oct 21, 2004 | 10.46 | 10.76 | 10.42 | 10.66 | 1,199,965 | +0.22(+2.14%) |
Oct 20, 2004 | 10.27 | 10.54 | 10.25 | 10.44 | 931,941 | +0.07(+0.65%) |
Oct 19, 2004 | 10.62 | 10.65 | 10.33 | 10.37 | 1,012,338 | -0.24(-2.28%) |
Oct 18, 2004 | 10.51 | 10.80 | 10.42 | 10.61 | 1,027,096 | +0.10(+0.92%) |
Oct 15, 2004 | 10.48 | 10.76 | 10.37 | 10.51 | 2,457,002 | +0.05(+0.46%) |
Oct 14, 2004 | 9.786 | 10.61 | 9.786 | 10.46 | 5,476,059 | +0.79(+8.22%) |
Oct 13, 2004 | 9.815 | 9.835 | 9.467 | 9.670 | 1,057,232 | -0.13(-1.29%) |
Oct 12, 2004 | 9.796 | 9.903 | 9.748 | 9.796 | 874,353 | -0.09(-0.88%) |
Oct 11, 2004 | 9.941 | 9.941 | 9.777 | 9.883 | 408,795 | -0.04(-0.39%) |
Oct 08, 2004 | 10.05 | 10.15 | 9.922 | 9.922 | 692,299 | -0.16(-1.63%) |
Oct 07, 2004 | 10.17 | 10.23 | 10.08 | 10.09 | 1,096,759 | -0.07(-0.67%) |
Oct 06, 2004 | 9.883 | 10.19 | 9.883 | 10.15 | 1,167,971 | +0.20(+2.04%) |
Oct 05, 2004 | 10.07 | 10.08 | 9.883 | 9.951 | 614,482 | -0.13(-1.25%) |
Oct 04, 2004 | 10.03 | 10.15 | 10.03 | 10.08 | 858,975 | +0.08(+0.77%) |