Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.74 | 16.88 | 16.68 | 16.83 | 165,690 | +0.12(+0.69%) |
Dec 30, 2004 | 16.66 | 16.83 | 16.66 | 16.71 | 170,286 | -0.01(-0.05%) |
Dec 29, 2004 | 16.87 | 16.95 | 16.72 | 16.72 | 191,935 | -0.22(-1.32%) |
Dec 28, 2004 | 16.54 | 16.94 | 16.54 | 16.94 | 216,728 | +0.36(+2.19%) |
Dec 27, 2004 | 16.59 | 16.69 | 16.54 | 16.58 | 155,894 | -0.04(-0.25%) |
Dec 23, 2004 | 16.55 | 16.77 | 16.55 | 16.62 | 153,596 | +0.08(+0.50%) |
Dec 22, 2004 | 16.35 | 16.69 | 16.33 | 16.54 | 204,392 | +0.08(+0.50%) |
Dec 21, 2004 | 16.33 | 16.45 | 16.21 | 16.45 | 466,715 | +0.12(+0.76%) |
Dec 20, 2004 | 16.25 | 16.41 | 16.25 | 16.33 | 263,774 | +0.08(+0.51%) |
Dec 17, 2004 | 15.73 | 16.31 | 15.72 | 16.25 | 581,005 | +0.53(+3.37%) |
Dec 16, 2004 | 16.06 | 16.11 | 15.72 | 15.72 | 409,630 | -0.17(-1.09%) |
Dec 15, 2004 | 15.71 | 15.89 | 15.69 | 15.89 | 425,232 | +0.27(+1.75%) |
Dec 14, 2004 | 15.52 | 15.62 | 15.43 | 15.62 | 284,213 | +0.10(+0.64%) |
Dec 13, 2004 | 15.24 | 15.52 | 15.22 | 15.52 | 255,308 | +0.29(+1.90%) |
Dec 10, 2004 | 14.97 | 15.23 | 14.89 | 15.23 | 164,118 | +0.23(+1.54%) |
Dec 09, 2004 | 14.91 | 15.13 | 14.88 | 15.00 | 228,338 | +0.04(+0.28%) |
Dec 08, 2004 | 14.92 | 15.15 | 14.89 | 14.96 | 365,366 | +0.07(+0.50%) |
Dec 07, 2004 | 15.05 | 15.17 | 14.84 | 14.88 | 219,509 | -0.13(-0.88%) |
Dec 06, 2004 | 15.17 | 15.19 | 15.02 | 15.02 | 219,751 | -0.21(-1.36%) |
Dec 03, 2004 | 15.40 | 15.63 | 15.00 | 15.22 | 469,618 | -0.17(-1.13%) |
Dec 02, 2004 | 15.13 | 15.40 | 15.11 | 15.40 | 349,764 | +0.36(+2.42%) |
Dec 01, 2004 | 14.92 | 15.17 | 14.92 | 15.03 | 349,764 | +0.16(+1.06%) |
Nov 30, 2004 | 14.88 | 15.05 | 14.80 | 14.87 | 284,576 | -0.07(-0.50%) |
Nov 29, 2004 | 14.76 | 15.07 | 14.73 | 14.95 | 477,479 | +0.28(+1.92%) |
Nov 26, 2004 | 14.97 | 14.97 | 14.59 | 14.67 | 199,312 | -0.33(-2.20%) |
Nov 24, 2004 | 14.68 | 15.04 | 14.68 | 15.00 | 394,634 | +0.22(+1.45%) |
Nov 23, 2004 | 14.64 | 14.88 | 14.64 | 14.78 | 404,793 | -0.01(-0.06%) |
Nov 22, 2004 | 14.30 | 14.87 | 14.25 | 14.79 | 422,450 | +0.46(+3.23%) |
Nov 19, 2004 | 14.63 | 14.67 | 14.30 | 14.33 | 415,315 | -0.30(-2.03%) |
Nov 18, 2004 | 14.53 | 14.78 | 14.53 | 14.63 | 316,021 | +0.02(+0.17%) |
Nov 17, 2004 | 14.47 | 14.66 | 14.43 | 14.60 | 375,525 | +0.20(+1.38%) |
Nov 16, 2004 | 14.64 | 14.64 | 14.40 | 14.40 | 368,873 | -0.23(-1.58%) |
Nov 15, 2004 | 14.31 | 14.64 | 14.20 | 14.64 | 398,987 | +0.36(+2.55%) |
Nov 12, 2004 | 14.22 | 14.30 | 14.08 | 14.27 | 238,860 | +0.04(+0.29%) |
Nov 11, 2004 | 13.73 | 14.25 | 13.73 | 14.23 | 604,589 | +0.57(+4.18%) |
Nov 10, 2004 | 13.23 | 13.81 | 13.23 | 13.66 | 610,878 | +0.45(+3.38%) |
Nov 09, 2004 | 13.06 | 13.31 | 13.06 | 13.21 | 100,019 | +0.15(+1.14%) |
Nov 08, 2004 | 13.35 | 13.35 | 13.06 | 13.06 | 262,444 | -0.31(-2.29%) |
Nov 05, 2004 | 12.91 | 13.38 | 12.83 | 13.37 | 517,390 | +0.48(+3.72%) |
Nov 04, 2004 | 12.56 | 12.89 | 12.44 | 12.89 | 280,464 | +0.33(+2.63%) |
Nov 03, 2004 | 12.40 | 12.61 | 12.35 | 12.56 | 481,712 | +0.23(+1.88%) |
Nov 02, 2004 | 12.15 | 12.34 | 12.08 | 12.33 | 329,567 | +0.17(+1.43%) |
Nov 01, 2004 | 11.97 | 12.19 | 11.93 | 12.15 | 107,517 | +0.20(+1.66%) |
Oct 29, 2004 | 12.07 | 12.11 | 11.88 | 11.96 | 85,626 | -0.13(-1.09%) |
Oct 28, 2004 | 11.99 | 12.09 | 11.87 | 12.09 | 224,347 | +0.07(+0.62%) |
Oct 27, 2004 | 11.87 | 12.01 | 11.83 | 12.01 | 256,639 | +0.15(+1.25%) |
Oct 26, 2004 | 11.83 | 11.88 | 11.69 | 11.87 | 170,407 | +0.03(+0.28%) |
Oct 25, 2004 | 11.58 | 11.91 | 11.58 | 11.83 | 192,902 | +0.26(+2.21%) |
Oct 22, 2004 | 11.99 | 12.01 | 11.58 | 11.58 | 210,439 | -0.36(-2.98%) |
Oct 21, 2004 | 11.92 | 12.00 | 11.79 | 11.93 | 202,336 | +0.02(+0.14%) |
Oct 20, 2004 | 11.82 | 11.99 | 11.70 | 11.91 | 254,945 | +0.07(+0.56%) |
Oct 19, 2004 | 12.02 | 12.17 | 11.80 | 11.85 | 193,507 | -0.15(-1.24%) |
Oct 18, 2004 | 12.15 | 12.15 | 11.55 | 12.00 | 603,501 | -0.18(-1.49%) |
Oct 15, 2004 | 11.94 | 12.29 | 11.93 | 12.18 | 171,374 | +0.25(+2.08%) |
Oct 14, 2004 | 12.34 | 12.34 | 11.93 | 11.93 | 192,418 | -0.36(-2.89%) |
Oct 13, 2004 | 12.49 | 12.56 | 12.25 | 12.29 | 279,255 | -0.12(-0.93%) |
Oct 12, 2004 | 12.36 | 12.45 | 12.33 | 12.40 | 327,027 | -0.02(-0.20%) |
Oct 11, 2004 | 12.45 | 12.49 | 12.30 | 12.43 | 696,384 | +0.02(+0.13%) |
Oct 08, 2004 | 12.29 | 12.46 | 12.26 | 12.41 | 391,731 | +0.12(+1.01%) |
Oct 07, 2004 | 12.71 | 12.71 | 12.29 | 12.29 | 212,132 | -0.36(-2.88%) |
Oct 06, 2004 | 12.49 | 12.68 | 12.47 | 12.65 | 271,998 | +0.12(+0.99%) |
Oct 05, 2004 | 12.53 | 12.58 | 12.32 | 12.53 | 353,997 | +0.06(+0.46%) |
Oct 04, 2004 | 12.76 | 12.82 | 12.39 | 12.47 | 863,163 | -0.21(-1.63%) |