Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.99 | 17.23 | 16.78 | 17.00 | 11,269 | +0.19(+1.13%) |
Dec 30, 2004 | 16.25 | 17.24 | 16.12 | 16.81 | 48,100 | +0.61(+3.77%) |
Dec 29, 2004 | 16.44 | 16.44 | 15.85 | 16.20 | 4,100 | +0.34(+2.14%) |
Dec 28, 2004 | 15.98 | 16.11 | 15.52 | 15.86 | 19,900 | +0.33(+2.12%) |
Dec 27, 2004 | 15.82 | 16.24 | 15.41 | 15.53 | 15,000 | -0.37(-2.33%) |
Dec 23, 2004 | 16.50 | 16.50 | 15.83 | 15.90 | 1,600 | -0.12(-0.75%) |
Dec 22, 2004 | 16.47 | 16.50 | 16.02 | 16.02 | 9,300 | -0.24(-1.48%) |
Dec 21, 2004 | 16.50 | 16.51 | 16.25 | 16.26 | 5,700 | -0.03(-0.18%) |
Dec 20, 2004 | 16.40 | 16.48 | 16.16 | 16.29 | 24,000 | +0.19(+1.18%) |
Dec 17, 2004 | 16.10 | 16.10 | 15.61 | 16.10 | 13,000 | +0.60(+3.87%) |
Dec 16, 2004 | 15.70 | 15.94 | 15.50 | 15.50 | 10,400 | -0.21(-1.34%) |
Dec 15, 2004 | 15.50 | 15.73 | 15.11 | 15.71 | 26,000 | +0.37(+2.41%) |
Dec 14, 2004 | 14.64 | 15.45 | 14.64 | 15.34 | 33,500 | +0.39(+2.61%) |
Dec 13, 2004 | 15.11 | 15.11 | 14.78 | 14.95 | 14,300 | -0.11(-0.73%) |
Dec 10, 2004 | 15.25 | 15.27 | 14.99 | 15.06 | 7,000 | +0.05(+0.33%) |
Dec 09, 2004 | 14.29 | 15.30 | 14.17 | 15.01 | 37,000 | +0.82(+5.78%) |
Dec 08, 2004 | 14.20 | 14.37 | 14.13 | 14.19 | 15,500 | +0.10(+0.71%) |
Dec 07, 2004 | 14.34 | 14.36 | 13.83 | 14.09 | 17,700 | +0.02(+0.14%) |
Dec 06, 2004 | 14.30 | 14.43 | 13.80 | 14.07 | 30,600 | -0.02(-0.14%) |
Dec 03, 2004 | 13.75 | 14.35 | 13.50 | 14.09 | 19,400 | +0.58(+4.29%) |
Dec 02, 2004 | 13.00 | 13.70 | 12.75 | 13.51 | 25,800 | +0.63(+4.89%) |
Dec 01, 2004 | 12.31 | 13.00 | 12.31 | 12.88 | 27,800 | +0.50(+4.04%) |
Nov 30, 2004 | 12.25 | 12.50 | 12.23 | 12.38 | 16,700 | +0.06(+0.48%) |
Nov 29, 2004 | 12.27 | 12.50 | 12.27 | 12.32 | 25,600 | +0.06(+0.50%) |
Nov 26, 2004 | 12.20 | 12.34 | 12.20 | 12.26 | 3,100 | -0.05(-0.41%) |
Nov 24, 2004 | 12.21 | 12.50 | 12.21 | 12.31 | 15,300 | -0.19(-1.52%) |
Nov 23, 2004 | 12.48 | 12.50 | 12.27 | 12.50 | 16,900 | +0.11(+0.89%) |
Nov 22, 2004 | 12.10 | 12.40 | 12.10 | 12.39 | 4,700 | -0.01(-0.08%) |
Nov 19, 2004 | 12.35 | 12.45 | 12.35 | 12.40 | 4,500 | +0.05(+0.40%) |
Nov 18, 2004 | 12.38 | 12.50 | 12.35 | 12.35 | 31,900 | -0.15(-1.20%) |
Nov 17, 2004 | 12.31 | 12.50 | 12.20 | 12.50 | 26,700 | +0.07(+0.56%) |
Nov 16, 2004 | 12.48 | 12.49 | 12.22 | 12.43 | 6,000 | -0.06(-0.48%) |
Nov 15, 2004 | 12.48 | 12.50 | 12.38 | 12.49 | 2,600 | +0.15(+1.22%) |
Nov 12, 2004 | 12.48 | 12.49 | 12.11 | 12.34 | 24,500 | +0.03(+0.24%) |
Nov 11, 2004 | 12.53 | 12.53 | 12.23 | 12.31 | 7,600 | -0.18(-1.44%) |
Nov 10, 2004 | 12.55 | 12.55 | 12.35 | 12.49 | 5,800 | -0.03(-0.24%) |
Nov 09, 2004 | 12.34 | 12.68 | 12.31 | 12.52 | 100,300 | +0.29(+2.37%) |
Nov 08, 2004 | 12.49 | 12.49 | 12.07 | 12.23 | 18,700 | -0.08(-0.65%) |
Nov 05, 2004 | 12.49 | 12.49 | 12.25 | 12.31 | 17,700 | +0.10(+0.82%) |
Nov 04, 2004 | 12.45 | 12.45 | 12.04 | 12.21 | 4,300 | -0.14(-1.13%) |
Nov 03, 2004 | 12.44 | 12.50 | 12.28 | 12.35 | 9,400 | +0.07(+0.57%) |
Nov 02, 2004 | 12.46 | 12.46 | 12.23 | 12.28 | 14,800 | -0.06(-0.49%) |
Nov 01, 2004 | 12.47 | 12.49 | 12.02 | 12.34 | 13,800 | +0.03(+0.24%) |
Oct 29, 2004 | 12.50 | 12.50 | 12.30 | 12.31 | 9,800 | +0.00(+0.00%) |
Oct 28, 2004 | 12.14 | 12.38 | 12.14 | 12.31 | 8,200 | +0.04(+0.32%) |
Oct 27, 2004 | 12.41 | 12.41 | 12.04 | 12.27 | 15,100 | -0.19(-1.52%) |
Oct 26, 2004 | 12.44 | 12.50 | 12.41 | 12.46 | 6,600 | +0.18(+1.47%) |
Oct 25, 2004 | 12.15 | 12.34 | 12.15 | 12.28 | 8,700 | +0.15(+1.24%) |
Oct 22, 2004 | 12.25 | 12.50 | 12.13 | 12.13 | 12,300 | +0.08(+0.66%) |
Oct 21, 2004 | 12.99 | 12.99 | 11.91 | 12.05 | 7,300 | +0.05(+0.42%) |
Oct 20, 2004 | 12.12 | 12.12 | 11.93 | 12.00 | 2,300 | -0.14(-1.15%) |
Oct 19, 2004 | 12.49 | 12.49 | 12.14 | 12.14 | 1,300 | -0.12(-0.98%) |
Oct 18, 2004 | 12.49 | 12.49 | 12.25 | 12.26 | 2,300 | -0.16(-1.29%) |
Oct 15, 2004 | 12.45 | 12.45 | 12.42 | 12.42 | 600 | +0.13(+1.05%) |
Oct 14, 2004 | 12.45 | 12.45 | 12.29 | 12.29 | 200 | -0.20(-1.59%) |
Oct 13, 2004 | 12.28 | 12.50 | 12.12 | 12.49 | 4,200 | +0.00(+0.00%) |
Oct 12, 2004 | 12.10 | 12.55 | 12.10 | 12.49 | 1,700 | +0.19(+1.54%) |
Oct 11, 2004 | 12.49 | 12.50 | 12.26 | 12.30 | 4,200 | -0.17(-1.36%) |
Oct 08, 2004 | 12.25 | 12.47 | 12.19 | 12.47 | 500 | +0.22(+1.80%) |
Oct 07, 2004 | 11.85 | 12.46 | 11.85 | 12.25 | 1,300 | +0.10(+0.82%) |
Oct 06, 2004 | 12.30 | 12.30 | 12.10 | 12.15 | 3,500 | -0.07(-0.57%) |
Oct 05, 2004 | 12.38 | 12.38 | 12.21 | 12.22 | 1,100 | -0.07(-0.57%) |
Oct 04, 2004 | 12.24 | 12.39 | 12.14 | 12.29 | 5,300 | +0.05(+0.41%) |