Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.70 | 15.70 | 15.25 | 15.42 | 242,413 | -0.08(-0.53%) |
Dec 30, 2004 | 15.17 | 15.83 | 15.17 | 15.50 | 275,089 | +0.14(+0.90%) |
Dec 29, 2004 | 15.48 | 15.66 | 15.12 | 15.36 | 360,309 | -0.31(-2.00%) |
Dec 28, 2004 | 14.90 | 15.73 | 14.89 | 15.68 | 377,461 | +0.65(+4.35%) |
Dec 27, 2004 | 15.10 | 15.63 | 14.90 | 15.02 | 490,472 | -0.03(-0.18%) |
Dec 23, 2004 | 14.36 | 15.11 | 14.36 | 15.05 | 368,993 | +0.49(+3.35%) |
Dec 22, 2004 | 14.23 | 14.74 | 14.22 | 14.56 | 414,480 | +0.07(+0.51%) |
Dec 21, 2004 | 13.85 | 14.60 | 13.84 | 14.49 | 351,190 | +0.54(+3.90%) |
Dec 20, 2004 | 14.43 | 14.66 | 13.85 | 13.95 | 415,891 | -0.48(-3.32%) |
Dec 17, 2004 | 14.35 | 14.54 | 14.06 | 14.43 | 1,335,282 | +0.02(+0.13%) |
Dec 16, 2004 | 14.05 | 14.63 | 13.95 | 14.41 | 504,910 | +0.27(+1.89%) |
Dec 15, 2004 | 14.05 | 14.45 | 14.05 | 14.14 | 564,401 | +0.06(+0.39%) |
Dec 14, 2004 | 13.82 | 14.20 | 13.82 | 14.08 | 543,340 | +0.18(+1.33%) |
Dec 13, 2004 | 13.96 | 14.11 | 13.73 | 13.90 | 361,720 | -0.19(-1.37%) |
Dec 10, 2004 | 13.99 | 14.33 | 13.99 | 14.09 | 321,879 | -0.08(-0.59%) |
Dec 09, 2004 | 14.10 | 14.35 | 13.84 | 14.18 | 341,094 | -0.16(-1.09%) |
Dec 08, 2004 | 13.73 | 14.41 | 13.64 | 14.33 | 562,121 | +0.55(+4.01%) |
Dec 07, 2004 | 13.90 | 14.28 | 13.71 | 13.78 | 550,722 | -0.03(-0.20%) |
Dec 06, 2004 | 13.81 | 14.01 | 13.49 | 13.81 | 502,847 | -0.03(-0.20%) |
Dec 03, 2004 | 14.05 | 14.29 | 13.74 | 13.84 | 427,833 | -0.34(-2.40%) |
Dec 02, 2004 | 13.98 | 14.32 | 13.88 | 14.18 | 375,941 | -0.02(-0.13%) |
Dec 01, 2004 | 14.00 | 14.23 | 13.79 | 14.20 | 788,902 | +0.16(+1.12%) |
Nov 30, 2004 | 14.07 | 14.14 | 13.73 | 14.04 | 550,071 | -0.03(-0.20%) |
Nov 29, 2004 | 14.25 | 14.36 | 13.81 | 14.07 | 452,042 | -0.02(-0.13%) |
Nov 26, 2004 | 13.94 | 14.17 | 13.86 | 14.08 | 144,927 | +0.36(+2.62%) |
Nov 24, 2004 | 13.78 | 14.04 | 13.60 | 13.73 | 439,774 | -0.17(-1.19%) |
Nov 23, 2004 | 14.09 | 14.18 | 13.51 | 13.89 | 728,868 | -0.18(-1.31%) |
Nov 22, 2004 | 13.51 | 14.08 | 13.51 | 14.08 | 732,668 | +0.57(+4.23%) |
Nov 19, 2004 | 13.26 | 13.97 | 12.85 | 13.50 | 2,310,907 | +0.70(+5.47%) |
Nov 18, 2004 | 12.10 | 14.84 | 11.93 | 12.80 | 2,437,270 | +0.74(+6.11%) |
Nov 17, 2004 | 12.41 | 12.76 | 12.02 | 12.07 | 945,662 | -0.22(-1.80%) |
Nov 16, 2004 | 12.21 | 12.56 | 12.07 | 12.29 | 863,916 | -0.07(-0.60%) |
Nov 15, 2004 | 12.25 | 12.39 | 11.94 | 12.36 | 424,576 | +0.22(+1.82%) |
Nov 12, 2004 | 11.96 | 12.16 | 11.74 | 12.14 | 492,968 | +0.12(+1.00%) |
Nov 11, 2004 | 12.09 | 12.15 | 11.94 | 12.02 | 682,405 | -0.15(-1.21%) |
Nov 10, 2004 | 12.16 | 12.23 | 11.95 | 12.17 | 588,284 | -0.12(-0.97%) |
Nov 09, 2004 | 11.27 | 12.35 | 11.11 | 12.29 | 1,494,430 | -0.72(-5.52%) |
Nov 08, 2004 | 13.03 | 13.03 | 12.83 | 13.01 | 640,175 | +0.05(+0.36%) |
Nov 05, 2004 | 12.88 | 13.00 | 12.76 | 12.96 | 344,459 | +0.07(+0.57%) |
Nov 04, 2004 | 12.44 | 12.96 | 12.44 | 12.89 | 622,046 | +0.29(+2.34%) |
Nov 03, 2004 | 12.85 | 12.89 | 12.45 | 12.59 | 491,774 | +0.03(+0.22%) |
Nov 02, 2004 | 12.57 | 12.83 | 12.45 | 12.56 | 362,806 | -0.09(-0.73%) |
Nov 01, 2004 | 12.23 | 12.76 | 11.84 | 12.66 | 463,006 | +0.55(+4.57%) |
Oct 29, 2004 | 12.26 | 12.26 | 12.05 | 12.10 | 325,787 | -0.14(-1.13%) |
Oct 28, 2004 | 12.02 | 12.24 | 12.02 | 12.24 | 261,954 | +0.04(+0.30%) |
Oct 27, 2004 | 11.86 | 12.21 | 11.69 | 12.21 | 254,355 | +0.44(+3.76%) |
Oct 26, 2004 | 11.68 | 11.80 | 11.58 | 11.76 | 279,215 | +0.01(+0.08%) |
Oct 25, 2004 | 11.59 | 11.84 | 11.40 | 11.75 | 389,945 | +0.06(+0.47%) |
Oct 22, 2004 | 11.30 | 11.82 | 11.30 | 11.70 | 641,587 | +0.19(+1.68%) |
Oct 21, 2004 | 11.60 | 11.60 | 11.30 | 11.51 | 491,666 | +0.00(+0.00%) |
Oct 20, 2004 | 11.32 | 11.52 | 11.25 | 11.51 | 514,029 | +0.13(+1.13%) |
Oct 19, 2004 | 11.66 | 11.66 | 11.25 | 11.38 | 492,317 | -0.14(-1.20%) |
Oct 18, 2004 | 11.43 | 11.66 | 11.18 | 11.51 | 484,175 | +0.13(+1.13%) |
Oct 15, 2004 | 11.17 | 11.54 | 11.05 | 11.39 | 323,616 | +0.35(+3.17%) |
Oct 14, 2004 | 11.55 | 11.55 | 11.04 | 11.04 | 306,137 | -0.44(-3.85%) |
Oct 13, 2004 | 11.64 | 11.92 | 11.39 | 11.48 | 698,580 | +0.02(+0.16%) |
Oct 12, 2004 | 11.49 | 11.64 | 11.36 | 11.46 | 361,611 | -0.08(-0.72%) |
Oct 11, 2004 | 11.62 | 11.62 | 11.39 | 11.54 | 855,775 | +0.03(+0.24%) |
Oct 08, 2004 | 12.12 | 12.21 | 11.48 | 11.51 | 1,628,501 | -0.71(-5.80%) |
Oct 07, 2004 | 12.13 | 12.50 | 12.05 | 12.22 | 873,361 | -0.06(-0.45%) |
Oct 06, 2004 | 11.88 | 12.53 | 11.85 | 12.28 | 958,146 | -0.05(-0.37%) |
Oct 05, 2004 | 12.46 | 12.46 | 12.21 | 12.32 | 734,296 | +0.02(+0.15%) |
Oct 04, 2004 | 12.21 | 12.44 | 12.01 | 12.31 | 1,457,520 | +0.17(+1.44%) |