Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.95 | 15.42 | 14.95 | 15.32 | 119,693 | +0.24(+1.59%) |
Dec 30, 2004 | 14.73 | 15.12 | 14.73 | 15.08 | 62,875 | +0.31(+2.12%) |
Dec 29, 2004 | 14.89 | 15.02 | 14.77 | 14.77 | 63,965 | -0.28(-1.87%) |
Dec 28, 2004 | 14.87 | 15.08 | 14.87 | 15.05 | 70,023 | +0.31(+2.13%) |
Dec 27, 2004 | 14.75 | 15.05 | 14.68 | 14.73 | 53,062 | -0.12(-0.78%) |
Dec 23, 2004 | 14.82 | 15.03 | 14.65 | 14.85 | 117,755 | -0.21(-1.37%) |
Dec 22, 2004 | 14.65 | 15.14 | 14.65 | 15.06 | 87,953 | +0.24(+1.62%) |
Dec 21, 2004 | 14.49 | 14.86 | 14.49 | 14.82 | 147,073 | +0.16(+1.07%) |
Dec 20, 2004 | 14.94 | 15.06 | 14.43 | 14.66 | 115,453 | -0.36(-2.42%) |
Dec 17, 2004 | 15.29 | 15.29 | 14.87 | 15.02 | 157,007 | -0.17(-1.09%) |
Dec 16, 2004 | 15.10 | 15.37 | 14.87 | 15.19 | 117,391 | -0.09(-0.59%) |
Dec 15, 2004 | 15.25 | 15.67 | 15.11 | 15.28 | 82,864 | -0.15(-0.96%) |
Dec 14, 2004 | 15.25 | 15.45 | 15.15 | 15.43 | 83,955 | +0.02(+0.11%) |
Dec 13, 2004 | 15.15 | 15.48 | 14.85 | 15.41 | 114,242 | +0.42(+2.81%) |
Dec 10, 2004 | 14.60 | 15.27 | 14.30 | 14.99 | 117,997 | +0.18(+1.23%) |
Dec 09, 2004 | 14.78 | 14.91 | 13.97 | 14.81 | 170,818 | +0.00(+0.00%) |
Dec 08, 2004 | 14.90 | 14.94 | 14.45 | 14.81 | 65,298 | +0.12(+0.79%) |
Dec 07, 2004 | 14.99 | 15.18 | 14.61 | 14.69 | 90,254 | -0.34(-2.25%) |
Dec 06, 2004 | 15.08 | 15.26 | 14.88 | 15.03 | 51,730 | -0.17(-1.09%) |
Dec 03, 2004 | 15.11 | 15.27 | 14.96 | 15.20 | 92,314 | +0.29(+1.94%) |
Dec 02, 2004 | 14.14 | 15.06 | 14.14 | 14.91 | 222,669 | +0.59(+4.15%) |
Dec 01, 2004 | 13.78 | 14.40 | 13.77 | 14.31 | 212,008 | +0.48(+3.46%) |
Nov 30, 2004 | 14.10 | 14.18 | 13.62 | 13.83 | 304,201 | -0.41(-2.90%) |
Nov 29, 2004 | 14.12 | 14.35 | 14.03 | 14.25 | 118,966 | +0.00(+0.00%) |
Nov 26, 2004 | 14.55 | 14.55 | 14.18 | 14.25 | 48,216 | -0.11(-0.75%) |
Nov 24, 2004 | 14.44 | 14.54 | 14.17 | 14.35 | 108,184 | +0.01(+0.06%) |
Nov 23, 2004 | 14.93 | 14.93 | 13.96 | 14.35 | 134,473 | -0.59(-3.93%) |
Nov 22, 2004 | 14.35 | 15.09 | 14.35 | 14.93 | 113,636 | +0.28(+1.92%) |
Nov 19, 2004 | 14.81 | 15.01 | 14.14 | 14.65 | 264,949 | -0.44(-2.90%) |
Nov 18, 2004 | 14.97 | 15.09 | 14.59 | 15.09 | 194,078 | +0.18(+1.22%) |
Nov 17, 2004 | 14.40 | 15.19 | 14.22 | 14.91 | 262,769 | +1.32(+9.72%) |
Nov 16, 2004 | 13.71 | 13.90 | 13.52 | 13.59 | 97,887 | -0.26(-1.91%) |
Nov 15, 2004 | 13.30 | 13.91 | 13.12 | 13.85 | 177,481 | +0.60(+4.55%) |
Nov 12, 2004 | 13.21 | 13.26 | 12.96 | 13.25 | 147,678 | +0.10(+0.75%) |
Nov 11, 2004 | 12.88 | 13.26 | 12.88 | 13.15 | 151,919 | +0.11(+0.82%) |
Nov 10, 2004 | 13.26 | 13.29 | 12.87 | 13.04 | 184,992 | -0.17(-1.31%) |
Nov 09, 2004 | 13.22 | 13.36 | 13.14 | 13.22 | 134,473 | -0.16(-1.17%) |
Nov 08, 2004 | 13.17 | 13.37 | 12.94 | 13.37 | 59,604 | +0.17(+1.31%) |
Nov 05, 2004 | 13.15 | 13.25 | 12.93 | 13.20 | 140,894 | +0.16(+1.20%) |
Nov 04, 2004 | 12.98 | 13.20 | 12.83 | 13.04 | 122,964 | -0.21(-1.62%) |
Nov 03, 2004 | 13.34 | 13.36 | 12.91 | 13.26 | 230,907 | +0.01(+0.06%) |
Nov 02, 2004 | 13.23 | 13.26 | 12.87 | 13.25 | 154,947 | +0.13(+1.01%) |
Nov 01, 2004 | 12.94 | 13.25 | 12.91 | 13.12 | 98,492 | +0.17(+1.34%) |
Oct 29, 2004 | 12.83 | 13.25 | 12.83 | 12.94 | 152,645 | -0.08(-0.63%) |
Oct 28, 2004 | 12.87 | 13.15 | 12.81 | 13.03 | 94,979 | +0.08(+0.64%) |
Oct 27, 2004 | 12.36 | 12.94 | 12.36 | 12.94 | 131,202 | +0.53(+4.26%) |
Oct 26, 2004 | 12.51 | 12.59 | 12.35 | 12.41 | 149,859 | -0.11(-0.86%) |
Oct 25, 2004 | 12.58 | 12.85 | 12.51 | 12.52 | 165,002 | -0.07(-0.59%) |
Oct 22, 2004 | 12.63 | 13.26 | 12.37 | 12.60 | 449,457 | -0.26(-2.05%) |
Oct 21, 2004 | 11.89 | 13.11 | 11.89 | 12.86 | 198,197 | +0.72(+5.91%) |
Oct 20, 2004 | 11.76 | 12.18 | 11.57 | 12.14 | 146,588 | +0.27(+2.29%) |
Oct 19, 2004 | 11.89 | 12.25 | 11.61 | 11.87 | 123,328 | +0.07(+0.56%) |
Oct 18, 2004 | 11.70 | 11.87 | 11.59 | 11.80 | 97,160 | +0.07(+0.63%) |
Oct 15, 2004 | 11.75 | 11.88 | 11.68 | 11.73 | 247,262 | +0.00(+0.00%) |
Oct 14, 2004 | 12.53 | 12.60 | 11.73 | 11.73 | 247,867 | -0.93(-7.37%) |
Oct 13, 2004 | 12.51 | 12.82 | 12.38 | 12.66 | 288,452 | +0.28(+2.27%) |
Oct 12, 2004 | 12.60 | 12.60 | 12.18 | 12.38 | 76,080 | -0.25(-1.96%) |
Oct 11, 2004 | 12.67 | 12.75 | 12.21 | 12.63 | 63,481 | -0.01(-0.07%) |
Oct 08, 2004 | 12.67 | 12.79 | 12.60 | 12.64 | 189,353 | -0.15(-1.16%) |
Oct 07, 2004 | 12.74 | 12.96 | 12.67 | 12.79 | 120,784 | +0.05(+0.39%) |
Oct 06, 2004 | 12.85 | 13.00 | 12.70 | 12.74 | 239,629 | -0.25(-1.91%) |
Oct 05, 2004 | 12.97 | 13.37 | 12.82 | 12.98 | 191,413 | -0.14(-1.07%) |
Oct 04, 2004 | 12.52 | 13.23 | 12.29 | 13.12 | 390,095 | +0.71(+5.72%) |