Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.78 | 15.99 | 15.78 | 15.97 | 1,000 | -0.02(-0.13%) |
Dec 30, 2004 | 15.80 | 15.99 | 15.80 | 15.99 | 500 | +0.09(+0.57%) |
Dec 29, 2004 | 15.94 | 16.00 | 15.90 | 15.90 | 12,500 | +0.25(+1.60%) |
Dec 28, 2004 | 16.00 | 16.00 | 15.59 | 15.65 | 18,100 | -0.27(-1.69%) |
Dec 27, 2004 | 15.77 | 15.92 | 15.25 | 15.92 | 6,200 | +0.07(+0.44%) |
Dec 23, 2004 | 16.00 | 16.00 | 15.85 | 15.85 | 3,000 | -0.10(-0.63%) |
Dec 22, 2004 | 16.49 | 16.49 | 15.85 | 15.95 | 5,000 | -0.18(-1.12%) |
Dec 21, 2004 | 15.95 | 16.31 | 15.85 | 16.13 | 25,800 | +0.18(+1.13%) |
Dec 20, 2004 | 15.94 | 15.98 | 15.75 | 15.95 | 3,700 | +0.19(+1.21%) |
Dec 17, 2004 | 15.76 | 15.95 | 15.76 | 15.76 | 5,300 | -0.18(-1.13%) |
Dec 16, 2004 | 15.73 | 16.00 | 15.71 | 15.94 | 3,900 | -0.01(-0.06%) |
Dec 15, 2004 | 15.57 | 15.97 | 15.20 | 15.95 | 18,100 | +0.62(+4.04%) |
Dec 14, 2004 | 14.83 | 15.35 | 14.43 | 15.33 | 16,500 | +1.04(+7.27%) |
Dec 13, 2004 | 14.99 | 14.99 | 14.26 | 14.29 | 5,400 | -0.47(-3.18%) |
Dec 10, 2004 | 14.35 | 14.84 | 14.33 | 14.76 | 9,300 | +0.46(+3.22%) |
Dec 09, 2004 | 14.01 | 14.30 | 14.00 | 14.30 | 2,000 | +0.20(+1.42%) |
Dec 08, 2004 | 13.91 | 14.10 | 13.91 | 14.10 | 1,300 | -0.04(-0.28%) |
Dec 07, 2004 | 13.96 | 14.26 | 13.90 | 14.14 | 10,800 | +0.49(+3.59%) |
Dec 06, 2004 | 14.48 | 14.48 | 13.65 | 13.65 | 16,900 | -0.30(-2.15%) |
Dec 03, 2004 | 14.11 | 14.24 | 13.85 | 13.95 | 4,400 | -0.05(-0.36%) |
Dec 02, 2004 | 14.29 | 14.30 | 14.00 | 14.00 | 10,800 | +0.01(+0.07%) |
Dec 01, 2004 | 14.30 | 14.30 | 13.70 | 13.99 | 11,200 | -0.25(-1.76%) |
Nov 30, 2004 | 14.50 | 14.50 | 14.20 | 14.24 | 1,800 | +0.04(+0.28%) |
Nov 29, 2004 | 13.68 | 14.49 | 13.61 | 14.20 | 33,900 | +0.55(+4.03%) |
Nov 26, 2004 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 13.98 | 13.98 | 13.51 | 13.65 | 2,200 | -0.13(-0.95%) |
Nov 23, 2004 | 13.89 | 13.89 | 13.45 | 13.78 | 5,900 | +0.13(+0.96%) |
Nov 22, 2004 | 13.20 | 13.89 | 13.20 | 13.65 | 9,600 | +0.14(+1.04%) |
Nov 19, 2004 | 14.00 | 14.00 | 13.30 | 13.51 | 14,400 | +0.36(+2.74%) |
Nov 18, 2004 | 13.65 | 13.69 | 13.15 | 13.15 | 7,600 | -0.41(-3.02%) |
Nov 17, 2004 | 12.50 | 13.56 | 12.50 | 13.56 | 11,100 | +0.02(+0.15%) |
Nov 16, 2004 | 13.69 | 13.69 | 13.00 | 13.54 | 6,400 | -0.15(-1.10%) |
Nov 15, 2004 | 13.90 | 13.95 | 13.53 | 13.69 | 20,500 | -0.64(-4.47%) |
Nov 12, 2004 | 12.99 | 14.33 | 12.99 | 14.33 | 26,800 | +1.35(+10.40%) |
Nov 11, 2004 | 12.82 | 12.99 | 12.75 | 12.98 | 3,600 | +0.22(+1.72%) |
Nov 10, 2004 | 12.75 | 13.01 | 12.20 | 12.76 | 9,400 | -0.24(-1.85%) |
Nov 09, 2004 | 12.50 | 13.19 | 12.45 | 13.00 | 16,500 | +0.60(+4.84%) |
Nov 08, 2004 | 11.50 | 12.45 | 11.50 | 12.40 | 37,500 | +0.90(+7.83%) |
Nov 05, 2004 | 11.75 | 12.00 | 11.00 | 11.50 | 22,500 | +0.00(+0.00%) |
Nov 04, 2004 | 12.25 | 12.25 | 11.25 | 11.50 | 14,000 | +0.25(+2.22%) |
Nov 03, 2004 | 12.52 | 12.52 | 11.10 | 11.25 | 15,100 | -0.24(-2.09%) |
Nov 02, 2004 | 11.80 | 12.78 | 11.20 | 11.49 | 81,200 | -0.32(-2.71%) |
Nov 01, 2004 | 12.04 | 12.04 | 11.63 | 11.81 | 14,800 | +0.11(+0.94%) |
Oct 29, 2004 | 12.05 | 12.05 | 10.75 | 11.70 | 29,100 | -0.30(-2.50%) |
Oct 28, 2004 | 12.16 | 12.16 | 12.00 | 12.00 | 1,400 | -0.02(-0.17%) |
Oct 27, 2004 | 12.30 | 12.30 | 12.00 | 12.02 | 8,400 | -0.28(-2.28%) |
Oct 26, 2004 | 12.52 | 12.52 | 12.27 | 12.30 | 5,600 | -0.15(-1.20%) |
Oct 25, 2004 | 12.70 | 12.70 | 12.21 | 12.45 | 10,000 | -0.62(-4.74%) |
Oct 22, 2004 | 13.48 | 13.48 | 12.61 | 13.07 | 14,700 | +0.67(+5.40%) |
Oct 21, 2004 | 12.35 | 12.66 | 12.25 | 12.40 | 27,500 | +0.35(+2.90%) |
Oct 20, 2004 | 12.39 | 12.39 | 11.96 | 12.05 | 3,000 | -0.04(-0.33%) |
Oct 19, 2004 | 12.22 | 12.33 | 12.00 | 12.09 | 13,100 | -0.06(-0.49%) |
Oct 18, 2004 | 12.38 | 12.50 | 12.15 | 12.15 | 16,200 | -0.20(-1.62%) |
Oct 15, 2004 | 12.45 | 12.72 | 12.20 | 12.35 | 9,700 | -0.34(-2.68%) |
Oct 14, 2004 | 13.03 | 13.03 | 12.60 | 12.69 | 6,600 | -0.26(-2.01%) |
Oct 13, 2004 | 13.06 | 13.30 | 12.95 | 12.95 | 4,200 | -0.04(-0.31%) |
Oct 12, 2004 | 13.10 | 13.25 | 12.98 | 12.99 | 18,500 | -0.55(-4.06%) |
Oct 11, 2004 | 13.38 | 13.70 | 13.38 | 13.54 | 3,500 | +0.00(+0.00%) |
Oct 08, 2004 | 13.10 | 13.55 | 13.10 | 13.54 | 4,700 | -0.06(-0.44%) |
Oct 07, 2004 | 13.70 | 13.75 | 13.50 | 13.60 | 14,400 | -0.10(-0.73%) |
Oct 06, 2004 | 13.49 | 14.25 | 13.49 | 13.70 | 47,400 | +0.22(+1.63%) |
Oct 05, 2004 | 13.04 | 13.50 | 13.04 | 13.48 | 10,600 | +0.08(+0.60%) |
Oct 04, 2004 | 12.99 | 13.50 | 12.68 | 13.40 | 21,200 | +0.55(+4.28%) |