Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.86 | 13.90 | 13.73 | 13.82 | 817,191 | +0.01(+0.09%) |
Dec 30, 2004 | 13.87 | 13.87 | 13.68 | 13.81 | 492,641 | +0.00(+0.00%) |
Dec 29, 2004 | 13.88 | 13.91 | 13.80 | 13.81 | 549,043 | -0.20(-1.43%) |
Dec 28, 2004 | 13.69 | 14.04 | 13.68 | 14.01 | 1,184,123 | +0.32(+2.34%) |
Dec 27, 2004 | 13.81 | 13.88 | 13.58 | 13.69 | 354,026 | -0.11(-0.77%) |
Dec 23, 2004 | 13.75 | 13.90 | 13.70 | 13.80 | 847,782 | -0.01(-0.04%) |
Dec 22, 2004 | 13.75 | 13.95 | 13.68 | 13.80 | 745,972 | -0.04(-0.27%) |
Dec 21, 2004 | 13.82 | 13.86 | 13.65 | 13.84 | 839,975 | +0.14(+1.05%) |
Dec 20, 2004 | 13.80 | 13.96 | 13.63 | 13.70 | 574,535 | +0.01(+0.09%) |
Dec 17, 2004 | 13.96 | 14.09 | 13.68 | 13.68 | 1,248,173 | -0.41(-2.90%) |
Dec 16, 2004 | 14.06 | 14.31 | 14.04 | 14.09 | 1,097,449 | -0.03(-0.22%) |
Dec 15, 2004 | 13.88 | 14.12 | 13.78 | 14.12 | 729,720 | +0.23(+1.63%) |
Dec 14, 2004 | 13.90 | 14.02 | 13.75 | 13.90 | 803,330 | +0.09(+0.68%) |
Dec 13, 2004 | 13.81 | 13.93 | 13.70 | 13.80 | 1,429,169 | +0.09(+0.64%) |
Dec 10, 2004 | 13.34 | 13.73 | 13.31 | 13.71 | 1,206,110 | +0.29(+2.15%) |
Dec 09, 2004 | 13.31 | 13.51 | 13.18 | 13.43 | 1,124,057 | +0.02(+0.14%) |
Dec 08, 2004 | 13.16 | 13.46 | 12.90 | 13.41 | 1,106,371 | +0.24(+1.86%) |
Dec 07, 2004 | 13.81 | 13.81 | 13.09 | 13.16 | 2,401,706 | -0.65(-4.68%) |
Dec 06, 2004 | 13.87 | 13.88 | 13.66 | 13.81 | 640,656 | -0.10(-0.72%) |
Dec 03, 2004 | 13.96 | 14.02 | 13.68 | 13.91 | 1,059,688 | -0.13(-0.89%) |
Dec 02, 2004 | 14.30 | 14.30 | 13.83 | 14.03 | 965,844 | -0.27(-1.89%) |
Dec 01, 2004 | 14.25 | 14.43 | 14.18 | 14.30 | 984,326 | +0.06(+0.44%) |
Nov 30, 2004 | 14.12 | 14.32 | 14.12 | 14.24 | 1,049,332 | -0.01(-0.09%) |
Nov 29, 2004 | 14.18 | 14.30 | 13.96 | 14.25 | 1,068,611 | +0.07(+0.49%) |
Nov 26, 2004 | 13.96 | 14.20 | 13.93 | 14.18 | 386,529 | +0.23(+1.62%) |
Nov 24, 2004 | 13.77 | 13.98 | 13.76 | 13.96 | 822,609 | +0.19(+1.41%) |
Nov 23, 2004 | 13.75 | 13.78 | 13.57 | 13.76 | 1,047,101 | +0.02(+0.14%) |
Nov 22, 2004 | 13.56 | 13.81 | 13.46 | 13.75 | 1,240,047 | +0.23(+1.72%) |
Nov 19, 2004 | 13.62 | 13.65 | 13.30 | 13.51 | 1,932,645 | -0.16(-1.15%) |
Nov 18, 2004 | 13.71 | 13.75 | 13.50 | 13.67 | 1,080,560 | -0.05(-0.37%) |
Nov 17, 2004 | 13.37 | 13.80 | 13.37 | 13.72 | 3,571,490 | +0.43(+3.21%) |
Nov 16, 2004 | 13.27 | 13.37 | 13.16 | 13.29 | 941,148 | -0.04(-0.28%) |
Nov 15, 2004 | 13.32 | 13.38 | 13.22 | 13.33 | 691,960 | +0.03(+0.19%) |
Nov 12, 2004 | 13.11 | 13.37 | 13.11 | 13.31 | 1,299,954 | +0.10(+0.76%) |
Nov 11, 2004 | 13.11 | 13.28 | 13.09 | 13.21 | 1,030,531 | +0.09(+0.67%) |
Nov 10, 2004 | 13.44 | 13.44 | 13.00 | 13.12 | 1,407,660 | -0.32(-2.38%) |
Nov 09, 2004 | 12.98 | 13.46 | 12.94 | 13.44 | 1,387,425 | +0.46(+3.53%) |
Nov 08, 2004 | 13.12 | 13.16 | 12.94 | 12.98 | 1,411,643 | -0.16(-1.19%) |
Nov 05, 2004 | 12.72 | 13.18 | 12.72 | 13.14 | 1,793,870 | +0.41(+3.26%) |
Nov 04, 2004 | 12.30 | 12.74 | 12.30 | 12.72 | 1,756,428 | +0.42(+3.42%) |
Nov 03, 2004 | 11.99 | 12.36 | 11.99 | 12.30 | 1,684,253 | +0.42(+3.54%) |
Nov 02, 2004 | 11.77 | 12.05 | 11.67 | 11.88 | 1,332,457 | +0.07(+0.58%) |
Nov 01, 2004 | 11.81 | 11.92 | 11.62 | 11.81 | 865,468 | +0.08(+0.64%) |
Oct 29, 2004 | 12.24 | 12.34 | 11.67 | 11.74 | 1,476,330 | -0.28(-2.30%) |
Oct 28, 2004 | 11.93 | 12.11 | 11.81 | 12.01 | 600,984 | +0.03(+0.21%) |
Oct 27, 2004 | 11.99 | 12.11 | 11.89 | 11.99 | 684,949 | +0.08(+0.63%) |
Oct 26, 2004 | 11.90 | 11.99 | 11.81 | 11.91 | 666,467 | +0.01(+0.11%) |
Oct 25, 2004 | 11.78 | 12.01 | 11.78 | 11.90 | 555,575 | +0.04(+0.32%) |
Oct 22, 2004 | 11.96 | 12.14 | 11.83 | 11.86 | 727,809 | -0.17(-1.41%) |
Oct 21, 2004 | 11.63 | 12.04 | 11.49 | 12.03 | 909,283 | +0.40(+3.45%) |
Oct 20, 2004 | 11.57 | 11.64 | 11.41 | 11.63 | 618,510 | +0.06(+0.49%) |
Oct 19, 2004 | 11.80 | 11.86 | 11.52 | 11.57 | 704,387 | -0.24(-2.02%) |
Oct 18, 2004 | 11.77 | 11.89 | 11.67 | 11.81 | 701,201 | +0.04(+0.32%) |
Oct 15, 2004 | 11.81 | 12.04 | 11.77 | 11.77 | 715,062 | -0.03(-0.21%) |
Oct 14, 2004 | 11.77 | 11.99 | 11.77 | 11.80 | 487,861 | -0.08(-0.69%) |
Oct 13, 2004 | 12.17 | 12.20 | 11.67 | 11.88 | 794,408 | -0.28(-2.32%) |
Oct 12, 2004 | 12.11 | 12.25 | 11.93 | 12.16 | 526,896 | -0.03(-0.26%) |
Oct 11, 2004 | 12.24 | 12.38 | 12.16 | 12.20 | 440,700 | -0.13(-1.07%) |
Oct 08, 2004 | 12.21 | 12.39 | 12.11 | 12.33 | 869,451 | +0.11(+0.93%) |
Oct 07, 2004 | 12.57 | 12.57 | 12.18 | 12.21 | 810,500 | -0.34(-2.70%) |
Oct 06, 2004 | 12.28 | 12.57 | 12.21 | 12.55 | 948,477 | +0.27(+2.20%) |
Oct 05, 2004 | 12.52 | 12.53 | 12.23 | 12.28 | 766,844 | -0.14(-1.16%) |
Oct 04, 2004 | 12.36 | 12.49 | 12.33 | 12.43 | 1,066,380 | +0.09(+0.76%) |