Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.06 | 14.14 | 13.86 | 13.91 | 88,645 | -0.18(-1.31%) |
Dec 30, 2004 | 14.09 | 14.18 | 14.02 | 14.09 | 122,055 | +0.11(+0.81%) |
Dec 29, 2004 | 13.99 | 14.12 | 13.90 | 13.98 | 141,698 | +0.05(+0.38%) |
Dec 28, 2004 | 13.59 | 13.98 | 13.59 | 13.93 | 171,414 | +0.29(+2.14%) |
Dec 27, 2004 | 13.88 | 13.93 | 13.60 | 13.63 | 284,571 | -0.34(-2.43%) |
Dec 23, 2004 | 13.94 | 14.06 | 13.79 | 13.97 | 182,494 | +0.18(+1.34%) |
Dec 22, 2004 | 13.78 | 14.12 | 13.78 | 13.79 | 340,981 | -0.36(-2.53%) |
Dec 21, 2004 | 14.00 | 14.43 | 13.87 | 14.15 | 729,979 | +0.59(+4.35%) |
Dec 20, 2004 | 13.79 | 13.96 | 13.49 | 13.56 | 177,122 | -0.21(-1.51%) |
Dec 17, 2004 | 13.90 | 13.90 | 13.75 | 13.77 | 299,177 | -0.15(-1.11%) |
Dec 16, 2004 | 13.71 | 13.93 | 13.66 | 13.92 | 263,417 | +0.10(+0.69%) |
Dec 15, 2004 | 13.73 | 13.87 | 13.66 | 13.82 | 311,265 | +0.05(+0.35%) |
Dec 14, 2004 | 13.59 | 13.81 | 13.50 | 13.78 | 214,225 | +0.26(+1.89%) |
Dec 13, 2004 | 13.34 | 13.59 | 13.22 | 13.52 | 112,821 | +0.29(+2.16%) |
Dec 10, 2004 | 13.11 | 13.41 | 13.11 | 13.23 | 216,240 | +0.05(+0.41%) |
Dec 09, 2004 | 13.60 | 13.68 | 13.13 | 13.18 | 279,702 | -0.54(-3.95%) |
Dec 08, 2004 | 13.49 | 13.79 | 13.40 | 13.72 | 134,310 | +0.23(+1.72%) |
Dec 07, 2004 | 13.79 | 13.87 | 13.34 | 13.49 | 173,932 | -0.27(-1.99%) |
Dec 06, 2004 | 13.90 | 13.99 | 13.77 | 13.77 | 181,823 | -0.23(-1.66%) |
Dec 03, 2004 | 13.82 | 14.07 | 13.58 | 14.00 | 214,561 | +0.14(+0.99%) |
Dec 02, 2004 | 13.93 | 14.14 | 13.82 | 13.86 | 164,195 | -0.14(-0.98%) |
Dec 01, 2004 | 13.55 | 14.00 | 13.49 | 14.00 | 210,028 | +0.48(+3.52%) |
Nov 30, 2004 | 13.77 | 13.81 | 13.38 | 13.52 | 416,195 | -0.26(-1.86%) |
Nov 29, 2004 | 13.69 | 13.90 | 13.42 | 13.78 | 136,325 | +0.13(+0.96%) |
Nov 26, 2004 | 13.68 | 13.68 | 13.56 | 13.65 | 21,321 | +0.09(+0.66%) |
Nov 24, 2004 | 13.79 | 13.79 | 13.45 | 13.56 | 165,370 | -0.01(-0.04%) |
Nov 23, 2004 | 13.59 | 13.70 | 13.43 | 13.56 | 196,261 | -0.14(-1.00%) |
Nov 22, 2004 | 13.27 | 13.72 | 13.18 | 13.70 | 241,423 | +0.38(+2.86%) |
Nov 19, 2004 | 13.39 | 13.46 | 13.25 | 13.32 | 266,271 | -0.20(-1.50%) |
Nov 18, 2004 | 13.44 | 13.54 | 13.22 | 13.52 | 156,304 | +0.01(+0.09%) |
Nov 17, 2004 | 13.46 | 13.58 | 13.39 | 13.51 | 120,040 | +0.16(+1.21%) |
Nov 16, 2004 | 13.35 | 13.50 | 13.21 | 13.35 | 122,055 | -0.14(-1.06%) |
Nov 15, 2004 | 13.46 | 13.53 | 13.34 | 13.49 | 160,165 | -0.01(-0.04%) |
Nov 12, 2004 | 13.10 | 13.56 | 13.06 | 13.50 | 359,113 | +0.40(+3.09%) |
Nov 11, 2004 | 12.96 | 13.09 | 12.81 | 13.09 | 280,038 | +0.05(+0.36%) |
Nov 10, 2004 | 12.82 | 13.07 | 12.82 | 13.04 | 345,011 | +0.11(+0.83%) |
Nov 09, 2004 | 12.66 | 12.98 | 12.54 | 12.94 | 531,199 | +0.16(+1.26%) |
Nov 08, 2004 | 12.66 | 12.78 | 12.65 | 12.78 | 247,803 | -0.03(-0.23%) |
Nov 05, 2004 | 12.75 | 12.82 | 12.60 | 12.81 | 212,379 | +0.04(+0.33%) |
Nov 04, 2004 | 12.32 | 12.78 | 12.32 | 12.76 | 273,322 | +0.32(+2.58%) |
Nov 03, 2004 | 12.24 | 12.44 | 12.23 | 12.44 | 190,385 | +0.10(+0.82%) |
Nov 02, 2004 | 12.04 | 12.42 | 11.95 | 12.34 | 475,124 | +0.21(+1.77%) |
Nov 01, 2004 | 11.85 | 12.17 | 11.63 | 12.13 | 375,734 | +0.30(+2.52%) |
Oct 29, 2004 | 11.89 | 11.97 | 11.69 | 11.83 | 127,427 | -0.16(-1.34%) |
Oct 28, 2004 | 11.90 | 12.09 | 11.84 | 11.99 | 233,029 | -0.03(-0.25%) |
Oct 27, 2004 | 11.94 | 12.06 | 11.82 | 12.02 | 176,954 | +0.14(+1.15%) |
Oct 26, 2004 | 11.69 | 11.91 | 11.69 | 11.88 | 132,799 | +0.05(+0.45%) |
Oct 25, 2004 | 11.72 | 11.87 | 11.67 | 11.83 | 174,939 | +0.08(+0.66%) |
Oct 22, 2004 | 11.87 | 11.94 | 11.70 | 11.75 | 328,054 | -0.19(-1.60%) |
Oct 21, 2004 | 11.91 | 11.95 | 11.82 | 11.94 | 148,413 | +0.15(+1.31%) |
Oct 20, 2004 | 11.70 | 11.94 | 11.70 | 11.79 | 99,893 | -0.04(-0.35%) |
Oct 19, 2004 | 11.75 | 11.96 | 11.68 | 11.83 | 123,230 | -0.02(-0.20%) |
Oct 18, 2004 | 11.91 | 11.98 | 11.64 | 11.85 | 140,858 | +0.04(+0.35%) |
Oct 15, 2004 | 11.72 | 11.96 | 11.53 | 11.81 | 112,485 | +0.07(+0.61%) |
Oct 14, 2004 | 11.78 | 11.89 | 11.65 | 11.74 | 171,246 | -0.08(-0.71%) |
Oct 13, 2004 | 11.97 | 12.15 | 11.81 | 11.82 | 330,237 | -0.02(-0.20%) |
Oct 12, 2004 | 11.75 | 11.95 | 11.52 | 11.85 | 193,743 | -0.05(-0.45%) |
Oct 11, 2004 | 11.49 | 11.94 | 11.47 | 11.90 | 179,976 | +0.49(+4.33%) |
Oct 08, 2004 | 11.68 | 11.87 | 11.40 | 11.41 | 245,117 | -0.33(-2.79%) |
Oct 07, 2004 | 11.97 | 12.00 | 11.72 | 11.73 | 217,919 | -0.23(-1.94%) |
Oct 06, 2004 | 12.01 | 12.13 | 11.88 | 11.97 | 319,995 | -0.10(-0.84%) |
Oct 05, 2004 | 12.18 | 12.32 | 11.95 | 12.07 | 181,991 | -0.20(-1.65%) |
Oct 04, 2004 | 12.12 | 12.35 | 12.00 | 12.27 | 257,709 | +0.38(+3.15%) |