Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.19 | 15.77 | 15.05 | 15.72 | 42,900 | +0.57(+3.76%) |
Dec 30, 2004 | 15.10 | 15.28 | 14.80 | 15.15 | 27,600 | +0.17(+1.13%) |
Dec 29, 2004 | 14.40 | 15.10 | 14.40 | 14.98 | 15,600 | +0.68(+4.76%) |
Dec 28, 2004 | 13.60 | 14.43 | 13.60 | 14.30 | 27,500 | +0.80(+5.93%) |
Dec 27, 2004 | 13.32 | 13.67 | 13.08 | 13.50 | 19,900 | +0.10(+0.75%) |
Dec 23, 2004 | 13.75 | 13.75 | 13.40 | 13.40 | 7,400 | -0.25(-1.83%) |
Dec 22, 2004 | 13.70 | 13.75 | 13.60 | 13.65 | 2,500 | -0.10(-0.73%) |
Dec 21, 2004 | 14.10 | 14.45 | 13.65 | 13.75 | 16,500 | -0.35(-2.48%) |
Dec 20, 2004 | 12.70 | 14.25 | 11.95 | 14.10 | 84,600 | +1.15(+8.88%) |
Dec 17, 2004 | 13.80 | 13.90 | 12.83 | 12.95 | 21,300 | -0.75(-5.47%) |
Dec 16, 2004 | 13.85 | 13.89 | 13.70 | 13.70 | 3,900 | -0.05(-0.36%) |
Dec 15, 2004 | 13.85 | 13.85 | 13.75 | 13.75 | 5,400 | -0.20(-1.43%) |
Dec 14, 2004 | 14.00 | 14.00 | 13.95 | 13.95 | 7,800 | -0.05(-0.36%) |
Dec 13, 2004 | 14.00 | 14.10 | 14.00 | 14.00 | 4,500 | +0.00(+0.00%) |
Dec 10, 2004 | 13.91 | 14.00 | 13.90 | 14.00 | 1,100 | +0.10(+0.72%) |
Dec 09, 2004 | 13.80 | 13.90 | 13.80 | 13.90 | 1,100 | -0.10(-0.71%) |
Dec 08, 2004 | 13.90 | 14.00 | 13.87 | 14.00 | 4,000 | +0.00(+0.00%) |
Dec 07, 2004 | 14.05 | 14.05 | 14.00 | 14.00 | 1,800 | +0.05(+0.36%) |
Dec 06, 2004 | 13.95 | 14.00 | 13.90 | 13.95 | 2,600 | +0.05(+0.36%) |
Dec 03, 2004 | 13.90 | 13.90 | 13.80 | 13.90 | 2,100 | -0.01(-0.07%) |
Dec 02, 2004 | 14.05 | 14.05 | 13.91 | 13.91 | 3,100 | -0.14(-1.00%) |
Dec 01, 2004 | 14.00 | 14.20 | 14.00 | 14.05 | 4,500 | +0.00(+0.00%) |
Nov 30, 2004 | 13.94 | 14.10 | 13.92 | 14.05 | 4,300 | +0.28(+2.03%) |
Nov 29, 2004 | 14.05 | 14.05 | 13.77 | 13.77 | 3,000 | -0.23(-1.64%) |
Nov 26, 2004 | 14.10 | 14.10 | 13.86 | 14.00 | 3,400 | -0.20(-1.41%) |
Nov 24, 2004 | 14.15 | 14.20 | 14.15 | 14.20 | 5,800 | -0.10(-0.70%) |
Nov 23, 2004 | 14.42 | 14.42 | 14.30 | 14.30 | 500 | -0.03(-0.21%) |
Nov 22, 2004 | 14.42 | 14.49 | 14.33 | 14.33 | 5,700 | -0.06(-0.42%) |
Nov 19, 2004 | 14.50 | 14.50 | 14.35 | 14.39 | 4,900 | -0.06(-0.42%) |
Nov 18, 2004 | 14.35 | 14.49 | 14.35 | 14.45 | 4,000 | +0.10(+0.70%) |
Nov 17, 2004 | 14.45 | 14.50 | 14.30 | 14.35 | 5,000 | -0.15(-1.03%) |
Nov 16, 2004 | 14.45 | 14.50 | 14.33 | 14.50 | 8,400 | +0.05(+0.35%) |
Nov 15, 2004 | 14.39 | 14.49 | 14.39 | 14.45 | 3,800 | +0.07(+0.49%) |
Nov 12, 2004 | 14.23 | 14.38 | 14.23 | 14.38 | 2,500 | +0.15(+1.05%) |
Nov 11, 2004 | 14.06 | 14.23 | 14.00 | 14.23 | 3,300 | +0.27(+1.93%) |
Nov 10, 2004 | 14.05 | 14.14 | 13.65 | 13.96 | 13,200 | -0.05(-0.36%) |
Nov 09, 2004 | 13.95 | 14.01 | 13.95 | 14.01 | 1,000 | -0.04(-0.28%) |
Nov 08, 2004 | 14.23 | 14.44 | 14.05 | 14.05 | 10,300 | -0.28(-1.95%) |
Nov 05, 2004 | 14.07 | 14.40 | 14.07 | 14.33 | 4,200 | +0.23(+1.63%) |
Nov 04, 2004 | 13.65 | 14.15 | 13.65 | 14.10 | 16,000 | +0.55(+4.06%) |
Nov 03, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 1,600 | +0.00(+0.00%) |
Nov 02, 2004 | 13.80 | 13.82 | 13.47 | 13.55 | 18,100 | -0.29(-2.10%) |
Nov 01, 2004 | 14.03 | 14.03 | 13.75 | 13.84 | 2,700 | -0.14(-1.00%) |
Oct 29, 2004 | 13.95 | 13.98 | 13.70 | 13.98 | 5,300 | +0.08(+0.58%) |
Oct 28, 2004 | 13.88 | 13.90 | 13.70 | 13.90 | 3,900 | -0.08(-0.57%) |
Oct 27, 2004 | 13.90 | 14.00 | 13.81 | 13.98 | 4,200 | +0.03(+0.22%) |
Oct 26, 2004 | 14.00 | 14.13 | 13.90 | 13.95 | 8,100 | +0.00(+0.00%) |
Oct 25, 2004 | 14.39 | 14.39 | 13.90 | 13.95 | 12,100 | -0.43(-2.99%) |
Oct 22, 2004 | 14.50 | 14.62 | 14.37 | 14.38 | 19,000 | +0.30(+2.13%) |
Oct 21, 2004 | 14.69 | 14.69 | 14.08 | 14.08 | 17,000 | -0.55(-3.76%) |
Oct 20, 2004 | 15.20 | 15.20 | 14.50 | 14.63 | 107,400 | -0.52(-3.43%) |
Oct 19, 2004 | 12.50 | 15.15 | 12.50 | 15.15 | 256,400 | +2.88(+23.47%) |
Oct 18, 2004 | 12.35 | 12.35 | 12.20 | 12.27 | 11,900 | -0.03(-0.24%) |
Oct 15, 2004 | 12.21 | 12.45 | 12.21 | 12.30 | 7,300 | +0.19(+1.57%) |
Oct 14, 2004 | 12.10 | 12.15 | 12.07 | 12.11 | 6,700 | -0.24(-1.94%) |
Oct 13, 2004 | 12.40 | 12.69 | 11.70 | 12.35 | 31,800 | -0.40(-3.14%) |
Oct 12, 2004 | 13.30 | 13.30 | 12.75 | 12.75 | 12,700 | -0.65(-4.85%) |
Oct 11, 2004 | 13.44 | 13.44 | 13.35 | 13.40 | 900 | -0.01(-0.07%) |
Oct 08, 2004 | 13.50 | 13.50 | 13.41 | 13.41 | 1,300 | -0.09(-0.67%) |
Oct 07, 2004 | 13.55 | 13.55 | 13.50 | 13.50 | 3,000 | -0.13(-0.95%) |
Oct 06, 2004 | 13.79 | 13.79 | 13.63 | 13.63 | 2,100 | -0.06(-0.44%) |
Oct 05, 2004 | 13.59 | 13.69 | 13.51 | 13.69 | 5,500 | +0.20(+1.48%) |
Oct 04, 2004 | 13.80 | 13.80 | 13.25 | 13.49 | 12,800 | -0.41(-2.95%) |