Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.72 | 15.72 | 15.27 | 15.44 | 242,084 | -0.08(-0.53%) |
Dec 30, 2004 | 15.19 | 15.85 | 15.19 | 15.52 | 274,716 | +0.14(+0.90%) |
Dec 29, 2004 | 15.50 | 15.68 | 15.14 | 15.39 | 359,819 | -0.31(-2.00%) |
Dec 28, 2004 | 14.92 | 15.75 | 14.91 | 15.70 | 376,948 | +0.66(+4.35%) |
Dec 27, 2004 | 15.12 | 15.65 | 14.92 | 15.04 | 489,805 | -0.03(-0.18%) |
Dec 23, 2004 | 14.38 | 15.13 | 14.38 | 15.07 | 368,492 | +0.49(+3.35%) |
Dec 22, 2004 | 14.25 | 14.76 | 14.24 | 14.58 | 413,917 | +0.07(+0.51%) |
Dec 21, 2004 | 13.87 | 14.62 | 13.86 | 14.51 | 350,713 | +0.54(+3.90%) |
Dec 20, 2004 | 14.44 | 14.68 | 13.87 | 13.97 | 415,326 | -0.48(-3.32%) |
Dec 17, 2004 | 14.37 | 14.56 | 14.08 | 14.44 | 1,333,468 | +0.02(+0.13%) |
Dec 16, 2004 | 14.07 | 14.65 | 13.97 | 14.43 | 504,224 | +0.27(+1.89%) |
Dec 15, 2004 | 14.07 | 14.47 | 14.07 | 14.16 | 563,634 | +0.06(+0.39%) |
Dec 14, 2004 | 13.84 | 14.22 | 13.84 | 14.10 | 542,602 | +0.18(+1.33%) |
Dec 13, 2004 | 13.97 | 14.13 | 13.75 | 13.92 | 361,229 | -0.19(-1.37%) |
Dec 10, 2004 | 14.01 | 14.35 | 14.01 | 14.11 | 321,441 | -0.08(-0.58%) |
Dec 09, 2004 | 14.12 | 14.37 | 13.85 | 14.20 | 340,630 | -0.16(-1.09%) |
Dec 08, 2004 | 13.74 | 14.43 | 13.66 | 14.35 | 561,357 | +0.55(+4.01%) |
Dec 07, 2004 | 13.92 | 14.30 | 13.73 | 13.80 | 549,974 | -0.03(-0.20%) |
Dec 06, 2004 | 13.83 | 14.03 | 13.50 | 13.83 | 502,164 | -0.03(-0.20%) |
Dec 03, 2004 | 14.07 | 14.31 | 13.76 | 13.85 | 427,252 | -0.34(-2.40%) |
Dec 02, 2004 | 14.00 | 14.34 | 13.90 | 14.20 | 375,431 | -0.02(-0.13%) |
Dec 01, 2004 | 14.02 | 14.25 | 13.81 | 14.21 | 787,830 | +0.16(+1.12%) |
Nov 30, 2004 | 14.09 | 14.16 | 13.75 | 14.06 | 549,324 | -0.03(-0.20%) |
Nov 29, 2004 | 14.27 | 14.38 | 13.83 | 14.09 | 451,427 | -0.02(-0.13%) |
Nov 26, 2004 | 13.96 | 14.19 | 13.88 | 14.10 | 144,730 | +0.36(+2.62%) |
Nov 24, 2004 | 13.80 | 14.06 | 13.61 | 13.74 | 439,177 | -0.17(-1.19%) |
Nov 23, 2004 | 14.11 | 14.20 | 13.53 | 13.91 | 727,878 | -0.18(-1.31%) |
Nov 22, 2004 | 13.53 | 14.09 | 13.53 | 14.09 | 731,673 | +0.57(+4.23%) |
Nov 19, 2004 | 13.27 | 13.99 | 12.87 | 13.52 | 2,307,768 | +0.70(+5.47%) |
Nov 18, 2004 | 12.12 | 14.86 | 11.95 | 12.82 | 2,433,959 | +0.74(+6.11%) |
Nov 17, 2004 | 12.42 | 12.78 | 12.04 | 12.08 | 944,377 | -0.22(-1.80%) |
Nov 16, 2004 | 12.23 | 12.58 | 12.08 | 12.30 | 862,743 | -0.07(-0.60%) |
Nov 15, 2004 | 12.27 | 12.41 | 11.95 | 12.38 | 423,999 | +0.22(+1.82%) |
Nov 12, 2004 | 11.97 | 12.18 | 11.76 | 12.16 | 492,299 | +0.12(+1.00%) |
Nov 11, 2004 | 12.11 | 12.17 | 11.95 | 12.04 | 681,478 | -0.15(-1.21%) |
Nov 10, 2004 | 12.18 | 12.25 | 11.96 | 12.19 | 587,485 | -0.12(-0.97%) |
Nov 09, 2004 | 11.29 | 12.37 | 11.12 | 12.30 | 1,492,400 | -0.72(-5.52%) |
Nov 08, 2004 | 13.04 | 13.05 | 12.85 | 13.02 | 639,306 | +0.05(+0.36%) |
Nov 05, 2004 | 12.90 | 13.02 | 12.78 | 12.98 | 343,991 | +0.07(+0.57%) |
Nov 04, 2004 | 12.45 | 12.98 | 12.45 | 12.90 | 621,201 | +0.30(+2.34%) |
Nov 03, 2004 | 12.87 | 12.90 | 12.47 | 12.61 | 491,106 | +0.03(+0.22%) |
Nov 02, 2004 | 12.59 | 12.85 | 12.47 | 12.58 | 362,313 | -0.09(-0.73%) |
Nov 01, 2004 | 12.25 | 12.78 | 11.85 | 12.67 | 462,377 | +0.55(+4.57%) |
Oct 29, 2004 | 12.28 | 12.28 | 12.07 | 12.12 | 325,344 | -0.14(-1.13%) |
Oct 28, 2004 | 12.04 | 12.26 | 12.04 | 12.26 | 261,598 | +0.04(+0.30%) |
Oct 27, 2004 | 11.88 | 12.22 | 11.71 | 12.22 | 254,009 | +0.44(+3.76%) |
Oct 26, 2004 | 11.70 | 11.82 | 11.59 | 11.78 | 278,835 | +0.01(+0.08%) |
Oct 25, 2004 | 11.60 | 11.85 | 11.42 | 11.77 | 389,416 | +0.06(+0.47%) |
Oct 22, 2004 | 11.32 | 11.83 | 11.32 | 11.71 | 640,715 | +0.19(+1.68%) |
Oct 21, 2004 | 11.61 | 11.61 | 11.32 | 11.52 | 490,998 | +0.00(+0.00%) |
Oct 20, 2004 | 11.34 | 11.54 | 11.26 | 11.52 | 513,331 | +0.13(+1.13%) |
Oct 19, 2004 | 11.68 | 11.68 | 11.26 | 11.39 | 491,648 | -0.14(-1.20%) |
Oct 18, 2004 | 11.45 | 11.68 | 11.20 | 11.53 | 483,517 | +0.13(+1.13%) |
Oct 15, 2004 | 11.19 | 11.56 | 11.07 | 11.40 | 323,176 | +0.35(+3.17%) |
Oct 14, 2004 | 11.57 | 11.57 | 11.05 | 11.05 | 305,722 | -0.44(-3.85%) |
Oct 13, 2004 | 11.66 | 11.94 | 11.40 | 11.49 | 697,631 | +0.02(+0.16%) |
Oct 12, 2004 | 11.50 | 11.66 | 11.37 | 11.47 | 361,120 | -0.08(-0.72%) |
Oct 11, 2004 | 11.64 | 11.64 | 11.41 | 11.56 | 854,612 | +0.03(+0.24%) |
Oct 08, 2004 | 12.14 | 12.22 | 11.49 | 11.53 | 1,626,289 | -0.71(-5.80%) |
Oct 07, 2004 | 12.15 | 12.52 | 12.07 | 12.24 | 872,175 | -0.06(-0.45%) |
Oct 06, 2004 | 11.90 | 12.54 | 11.86 | 12.30 | 956,845 | -0.05(-0.37%) |
Oct 05, 2004 | 12.48 | 12.48 | 12.22 | 12.34 | 733,299 | +0.02(+0.15%) |
Oct 04, 2004 | 12.22 | 12.45 | 12.03 | 12.32 | 1,455,540 | +0.18(+1.44%) |