Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.91 | 13.95 | 13.78 | 13.87 | 814,267 | +0.01(+0.09%) |
Dec 30, 2004 | 13.92 | 13.92 | 13.73 | 13.86 | 490,878 | +0.00(+0.00%) |
Dec 29, 2004 | 13.93 | 13.96 | 13.85 | 13.86 | 547,078 | -0.20(-1.43%) |
Dec 28, 2004 | 13.74 | 14.09 | 13.73 | 14.06 | 1,179,885 | +0.32(+2.34%) |
Dec 27, 2004 | 13.86 | 13.93 | 13.63 | 13.74 | 352,759 | -0.11(-0.77%) |
Dec 23, 2004 | 13.79 | 13.95 | 13.75 | 13.85 | 844,748 | -0.01(-0.05%) |
Dec 22, 2004 | 13.79 | 14.00 | 13.73 | 13.85 | 743,302 | -0.04(-0.27%) |
Dec 21, 2004 | 13.87 | 13.91 | 13.70 | 13.89 | 836,969 | +0.14(+1.05%) |
Dec 20, 2004 | 13.85 | 14.01 | 13.67 | 13.74 | 572,479 | +0.01(+0.09%) |
Dec 17, 2004 | 14.02 | 14.14 | 13.73 | 13.73 | 1,243,706 | -0.41(-2.90%) |
Dec 16, 2004 | 14.11 | 14.36 | 14.09 | 14.14 | 1,093,521 | -0.03(-0.22%) |
Dec 15, 2004 | 13.93 | 14.17 | 13.83 | 14.17 | 727,109 | +0.23(+1.63%) |
Dec 14, 2004 | 13.95 | 14.07 | 13.79 | 13.95 | 800,455 | +0.09(+0.68%) |
Dec 13, 2004 | 13.86 | 13.98 | 13.74 | 13.85 | 1,424,054 | +0.09(+0.64%) |
Dec 10, 2004 | 13.39 | 13.78 | 13.35 | 13.76 | 1,201,794 | +0.29(+2.15%) |
Dec 09, 2004 | 13.35 | 13.56 | 13.23 | 13.47 | 1,120,034 | +0.02(+0.14%) |
Dec 08, 2004 | 13.21 | 13.51 | 12.94 | 13.45 | 1,102,412 | +0.25(+1.86%) |
Dec 07, 2004 | 13.86 | 13.86 | 13.13 | 13.21 | 2,393,110 | -0.65(-4.68%) |
Dec 06, 2004 | 13.92 | 13.93 | 13.71 | 13.86 | 638,363 | -0.10(-0.72%) |
Dec 03, 2004 | 14.02 | 14.07 | 13.73 | 13.96 | 1,055,896 | -0.13(-0.89%) |
Dec 02, 2004 | 14.36 | 14.36 | 13.88 | 14.08 | 962,388 | -0.27(-1.89%) |
Dec 01, 2004 | 14.30 | 14.48 | 14.23 | 14.36 | 980,803 | +0.06(+0.44%) |
Nov 30, 2004 | 14.17 | 14.37 | 14.17 | 14.29 | 1,045,577 | -0.01(-0.09%) |
Nov 29, 2004 | 14.24 | 14.36 | 14.02 | 14.30 | 1,064,786 | +0.07(+0.49%) |
Nov 26, 2004 | 14.02 | 14.25 | 13.98 | 14.24 | 385,145 | +0.23(+1.62%) |
Nov 24, 2004 | 13.82 | 14.03 | 13.81 | 14.01 | 819,665 | +0.20(+1.41%) |
Nov 23, 2004 | 13.79 | 13.83 | 13.62 | 13.81 | 1,043,354 | +0.02(+0.14%) |
Nov 22, 2004 | 13.61 | 13.86 | 13.50 | 13.79 | 1,235,609 | +0.23(+1.72%) |
Nov 19, 2004 | 13.67 | 13.70 | 13.35 | 13.56 | 1,925,728 | -0.16(-1.15%) |
Nov 18, 2004 | 13.76 | 13.79 | 13.55 | 13.72 | 1,076,693 | -0.05(-0.37%) |
Nov 17, 2004 | 13.42 | 13.85 | 13.42 | 13.77 | 3,558,708 | +0.43(+3.21%) |
Nov 16, 2004 | 13.32 | 13.42 | 13.20 | 13.34 | 937,780 | -0.04(-0.28%) |
Nov 15, 2004 | 13.37 | 13.43 | 13.27 | 13.38 | 689,483 | +0.03(+0.19%) |
Nov 12, 2004 | 13.16 | 13.42 | 13.16 | 13.35 | 1,295,302 | +0.10(+0.76%) |
Nov 11, 2004 | 13.15 | 13.33 | 13.14 | 13.25 | 1,026,843 | +0.09(+0.67%) |
Nov 10, 2004 | 13.49 | 13.49 | 13.05 | 13.16 | 1,402,622 | -0.32(-2.38%) |
Nov 09, 2004 | 13.03 | 13.50 | 12.99 | 13.49 | 1,382,460 | +0.46(+3.53%) |
Nov 08, 2004 | 13.16 | 13.21 | 12.98 | 13.03 | 1,406,591 | -0.16(-1.19%) |
Nov 05, 2004 | 12.76 | 13.23 | 12.76 | 13.18 | 1,787,450 | +0.42(+3.26%) |
Nov 04, 2004 | 12.35 | 12.79 | 12.35 | 12.77 | 1,750,142 | +0.42(+3.42%) |
Nov 03, 2004 | 12.04 | 12.40 | 12.04 | 12.35 | 1,678,225 | +0.42(+3.54%) |
Nov 02, 2004 | 11.81 | 12.09 | 11.71 | 11.92 | 1,327,689 | +0.07(+0.58%) |
Nov 01, 2004 | 11.85 | 11.96 | 11.66 | 11.85 | 862,370 | +0.08(+0.64%) |
Oct 29, 2004 | 12.28 | 12.38 | 11.72 | 11.78 | 1,471,047 | -0.28(-2.30%) |
Oct 28, 2004 | 11.97 | 12.16 | 11.85 | 12.06 | 598,833 | +0.03(+0.21%) |
Oct 27, 2004 | 12.03 | 12.16 | 11.94 | 12.03 | 682,498 | +0.08(+0.63%) |
Oct 26, 2004 | 11.94 | 12.04 | 11.85 | 11.96 | 664,082 | +0.01(+0.11%) |
Oct 25, 2004 | 11.82 | 12.06 | 11.82 | 11.94 | 553,587 | +0.04(+0.32%) |
Oct 22, 2004 | 12.00 | 12.18 | 11.87 | 11.90 | 725,204 | -0.17(-1.41%) |
Oct 21, 2004 | 11.67 | 12.08 | 11.53 | 12.07 | 906,029 | +0.40(+3.45%) |
Oct 20, 2004 | 11.62 | 11.68 | 11.45 | 11.67 | 616,296 | +0.06(+0.49%) |
Oct 19, 2004 | 11.84 | 11.90 | 11.56 | 11.62 | 701,866 | -0.24(-2.02%) |
Oct 18, 2004 | 11.81 | 11.93 | 11.71 | 11.85 | 698,691 | +0.04(+0.32%) |
Oct 15, 2004 | 11.85 | 12.08 | 11.82 | 11.82 | 712,503 | -0.03(-0.21%) |
Oct 14, 2004 | 11.81 | 12.04 | 11.81 | 11.84 | 486,115 | -0.08(-0.69%) |
Oct 13, 2004 | 12.21 | 12.25 | 11.71 | 11.92 | 791,564 | -0.28(-2.32%) |
Oct 12, 2004 | 12.16 | 12.30 | 11.97 | 12.21 | 525,011 | -0.03(-0.26%) |
Oct 11, 2004 | 12.28 | 12.42 | 12.20 | 12.24 | 439,123 | -0.13(-1.07%) |
Oct 08, 2004 | 12.26 | 12.43 | 12.16 | 12.37 | 866,339 | +0.11(+0.93%) |
Oct 07, 2004 | 12.62 | 12.62 | 12.23 | 12.26 | 807,599 | -0.34(-2.70%) |
Oct 06, 2004 | 12.32 | 12.62 | 12.26 | 12.60 | 945,083 | +0.27(+2.20%) |
Oct 05, 2004 | 12.57 | 12.58 | 12.28 | 12.33 | 764,099 | -0.14(-1.16%) |
Oct 04, 2004 | 12.41 | 12.53 | 12.38 | 12.47 | 1,062,564 | +0.09(+0.76%) |