Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.97 | 14.05 | 13.77 | 13.82 | 89,220 | -0.18(-1.31%) |
Dec 30, 2004 | 14.00 | 14.09 | 13.93 | 14.00 | 122,847 | +0.11(+0.81%) |
Dec 29, 2004 | 13.90 | 14.03 | 13.81 | 13.89 | 142,617 | +0.05(+0.39%) |
Dec 28, 2004 | 13.50 | 13.89 | 13.50 | 13.84 | 172,526 | +0.29(+2.14%) |
Dec 27, 2004 | 13.79 | 13.84 | 13.52 | 13.55 | 286,418 | -0.34(-2.43%) |
Dec 23, 2004 | 13.85 | 13.97 | 13.71 | 13.88 | 183,679 | +0.18(+1.34%) |
Dec 22, 2004 | 13.69 | 14.03 | 13.69 | 13.70 | 343,194 | -0.36(-2.53%) |
Dec 21, 2004 | 13.91 | 14.34 | 13.78 | 14.06 | 734,717 | +0.59(+4.35%) |
Dec 20, 2004 | 13.70 | 13.87 | 13.40 | 13.47 | 178,272 | -0.21(-1.51%) |
Dec 17, 2004 | 13.81 | 13.81 | 13.66 | 13.68 | 301,119 | -0.15(-1.11%) |
Dec 16, 2004 | 13.62 | 13.84 | 13.58 | 13.83 | 265,126 | +0.09(+0.69%) |
Dec 15, 2004 | 13.64 | 13.78 | 13.58 | 13.74 | 313,285 | +0.05(+0.35%) |
Dec 14, 2004 | 13.50 | 13.72 | 13.42 | 13.69 | 215,616 | +0.25(+1.89%) |
Dec 13, 2004 | 13.25 | 13.50 | 13.14 | 13.43 | 113,553 | +0.28(+2.16%) |
Dec 10, 2004 | 13.03 | 13.33 | 13.03 | 13.15 | 217,644 | +0.05(+0.41%) |
Dec 09, 2004 | 13.52 | 13.59 | 13.04 | 13.10 | 281,517 | -0.54(-3.95%) |
Dec 08, 2004 | 13.40 | 13.71 | 13.31 | 13.63 | 135,182 | +0.23(+1.72%) |
Dec 07, 2004 | 13.70 | 13.78 | 13.25 | 13.40 | 175,061 | -0.27(-1.99%) |
Dec 06, 2004 | 13.81 | 13.90 | 13.68 | 13.68 | 183,003 | -0.23(-1.66%) |
Dec 03, 2004 | 13.73 | 13.98 | 13.49 | 13.91 | 215,954 | +0.14(+0.99%) |
Dec 02, 2004 | 13.84 | 14.05 | 13.73 | 13.77 | 165,260 | -0.14(-0.98%) |
Dec 01, 2004 | 13.46 | 13.91 | 13.40 | 13.91 | 211,391 | +0.47(+3.52%) |
Nov 30, 2004 | 13.68 | 13.72 | 13.30 | 13.43 | 418,897 | -0.25(-1.86%) |
Nov 29, 2004 | 13.60 | 13.81 | 13.33 | 13.69 | 137,210 | +0.13(+0.96%) |
Nov 26, 2004 | 13.59 | 13.59 | 13.47 | 13.56 | 21,460 | +0.09(+0.66%) |
Nov 24, 2004 | 13.70 | 13.70 | 13.36 | 13.47 | 166,443 | -0.01(-0.04%) |
Nov 23, 2004 | 13.50 | 13.61 | 13.34 | 13.48 | 197,535 | -0.14(-1.00%) |
Nov 22, 2004 | 13.19 | 13.63 | 13.10 | 13.61 | 242,990 | +0.38(+2.86%) |
Nov 19, 2004 | 13.30 | 13.37 | 13.17 | 13.23 | 267,999 | -0.20(-1.50%) |
Nov 18, 2004 | 13.35 | 13.45 | 13.14 | 13.43 | 157,318 | +0.01(+0.09%) |
Nov 17, 2004 | 13.37 | 13.49 | 13.30 | 13.42 | 120,819 | +0.16(+1.20%) |
Nov 16, 2004 | 13.26 | 13.41 | 13.13 | 13.26 | 122,847 | -0.14(-1.06%) |
Nov 15, 2004 | 13.37 | 13.45 | 13.26 | 13.40 | 161,205 | -0.01(-0.04%) |
Nov 12, 2004 | 13.02 | 13.47 | 12.97 | 13.41 | 361,444 | +0.40(+3.09%) |
Nov 11, 2004 | 12.88 | 13.01 | 12.73 | 13.01 | 281,855 | +0.05(+0.37%) |
Nov 10, 2004 | 12.74 | 12.98 | 12.74 | 12.96 | 347,250 | +0.11(+0.83%) |
Nov 09, 2004 | 12.58 | 12.90 | 12.46 | 12.85 | 534,647 | +0.16(+1.26%) |
Nov 08, 2004 | 12.58 | 12.69 | 12.57 | 12.69 | 249,411 | -0.03(-0.23%) |
Nov 05, 2004 | 12.66 | 12.74 | 12.52 | 12.72 | 213,757 | +0.04(+0.33%) |
Nov 04, 2004 | 12.24 | 12.69 | 12.24 | 12.68 | 275,096 | +0.32(+2.59%) |
Nov 03, 2004 | 12.16 | 12.36 | 12.15 | 12.36 | 191,621 | +0.10(+0.82%) |
Nov 02, 2004 | 11.96 | 12.34 | 11.87 | 12.26 | 478,208 | +0.21(+1.77%) |
Nov 01, 2004 | 11.78 | 12.09 | 11.56 | 12.05 | 378,173 | +0.30(+2.52%) |
Oct 29, 2004 | 11.82 | 11.89 | 11.61 | 11.75 | 128,254 | -0.16(-1.34%) |
Oct 28, 2004 | 11.82 | 12.01 | 11.76 | 11.91 | 234,541 | -0.03(-0.25%) |
Oct 27, 2004 | 11.87 | 11.98 | 11.75 | 11.94 | 178,103 | +0.14(+1.15%) |
Oct 26, 2004 | 11.61 | 11.83 | 11.61 | 11.81 | 133,661 | +0.05(+0.45%) |
Oct 25, 2004 | 11.65 | 11.79 | 11.60 | 11.75 | 176,075 | +0.08(+0.66%) |
Oct 22, 2004 | 11.79 | 11.87 | 11.63 | 11.68 | 330,183 | -0.19(-1.60%) |
Oct 21, 2004 | 11.84 | 11.88 | 11.74 | 11.87 | 149,376 | +0.15(+1.31%) |
Oct 20, 2004 | 11.63 | 11.86 | 11.63 | 11.71 | 100,542 | -0.04(-0.35%) |
Oct 19, 2004 | 11.68 | 11.88 | 11.61 | 11.75 | 124,030 | -0.02(-0.20%) |
Oct 18, 2004 | 11.83 | 11.90 | 11.57 | 11.78 | 141,772 | +0.04(+0.35%) |
Oct 15, 2004 | 11.65 | 11.88 | 11.46 | 11.74 | 113,215 | +0.07(+0.61%) |
Oct 14, 2004 | 11.71 | 11.81 | 11.58 | 11.66 | 172,357 | -0.08(-0.71%) |
Oct 13, 2004 | 11.89 | 12.07 | 11.74 | 11.75 | 332,380 | -0.02(-0.20%) |
Oct 12, 2004 | 11.67 | 11.87 | 11.45 | 11.77 | 195,000 | -0.05(-0.45%) |
Oct 11, 2004 | 11.42 | 11.87 | 11.39 | 11.82 | 181,144 | +0.49(+4.33%) |
Oct 08, 2004 | 11.61 | 11.79 | 11.33 | 11.33 | 246,708 | -0.33(-2.79%) |
Oct 07, 2004 | 11.89 | 11.92 | 11.64 | 11.66 | 219,333 | -0.23(-1.94%) |
Oct 06, 2004 | 11.93 | 12.05 | 11.80 | 11.89 | 322,072 | -0.10(-0.84%) |
Oct 05, 2004 | 12.10 | 12.24 | 11.87 | 11.99 | 183,172 | -0.20(-1.65%) |
Oct 04, 2004 | 12.04 | 12.27 | 11.92 | 12.19 | 259,381 | +0.37(+3.15%) |