Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.05 | 13.22 | 12.85 | 13.02 | 497,460 | +0.10(+0.81%) |
Dec 30, 2004 | 13.19 | 13.22 | 12.85 | 12.91 | 590,533 | -0.15(-1.18%) |
Dec 29, 2004 | 13.47 | 13.52 | 12.97 | 13.07 | 588,928 | -0.46(-3.37%) |
Dec 28, 2004 | 12.89 | 13.53 | 12.83 | 13.52 | 1,217,974 | +0.64(+4.93%) |
Dec 27, 2004 | 13.54 | 13.54 | 12.82 | 12.89 | 1,163,414 | -0.47(-3.54%) |
Dec 23, 2004 | 13.27 | 13.71 | 13.02 | 13.36 | 893,823 | +0.16(+1.25%) |
Dec 22, 2004 | 12.71 | 13.32 | 12.51 | 13.20 | 1,527,683 | +0.61(+4.81%) |
Dec 21, 2004 | 12.96 | 13.07 | 12.53 | 12.59 | 4,351,972 | -0.41(-3.14%) |
Dec 20, 2004 | 13.41 | 13.67 | 13.00 | 13.00 | 3,742,183 | -0.24(-1.84%) |
Dec 17, 2004 | 12.81 | 13.52 | 12.81 | 13.24 | 5,340,474 | +0.17(+1.28%) |
Dec 16, 2004 | 11.45 | 13.21 | 11.45 | 13.08 | 16,905,616 | +2.18(+20.02%) |
Dec 15, 2004 | 10.70 | 10.93 | 10.51 | 10.90 | 1,121,692 | +0.15(+1.41%) |
Dec 14, 2004 | 10.83 | 10.83 | 10.36 | 10.74 | 749,399 | -0.07(-0.69%) |
Dec 13, 2004 | 10.40 | 10.82 | 10.23 | 10.82 | 1,065,527 | +0.29(+2.72%) |
Dec 10, 2004 | 10.84 | 10.91 | 10.37 | 10.53 | 1,577,429 | -0.29(-2.65%) |
Dec 09, 2004 | 10.99 | 11.05 | 10.82 | 10.82 | 2,110,193 | -0.17(-1.56%) |
Dec 08, 2004 | 11.01 | 11.12 | 10.82 | 10.99 | 596,952 | +0.11(+1.03%) |
Dec 07, 2004 | 11.18 | 11.18 | 10.86 | 10.88 | 975,663 | -0.13(-1.22%) |
Dec 06, 2004 | 10.97 | 11.17 | 10.97 | 11.01 | 949,988 | +0.04(+0.36%) |
Dec 03, 2004 | 11.22 | 11.22 | 10.97 | 10.97 | 1,351,165 | -0.09(-0.79%) |
Dec 02, 2004 | 11.05 | 11.21 | 10.97 | 11.06 | 449,318 | +0.07(+0.68%) |
Dec 01, 2004 | 10.97 | 11.07 | 10.94 | 10.99 | 892,218 | +0.14(+1.31%) |
Nov 30, 2004 | 10.78 | 10.84 | 10.72 | 10.84 | 765,446 | -0.02(-0.18%) |
Nov 29, 2004 | 10.94 | 10.94 | 10.80 | 10.86 | 682,001 | +0.02(+0.21%) |
Nov 26, 2004 | 10.86 | 10.92 | 10.82 | 10.84 | 210,216 | +0.02(+0.21%) |
Nov 24, 2004 | 10.88 | 11.08 | 10.77 | 10.82 | 792,726 | -0.19(-1.70%) |
Nov 23, 2004 | 11.04 | 11.05 | 10.84 | 11.01 | 412,410 | +0.02(+0.20%) |
Nov 22, 2004 | 10.63 | 11.03 | 10.63 | 10.98 | 706,072 | +0.25(+2.37%) |
Nov 19, 2004 | 10.73 | 10.84 | 10.66 | 10.73 | 1,372,026 | -0.11(-1.06%) |
Nov 18, 2004 | 11.05 | 11.16 | 10.76 | 10.84 | 1,376,840 | -0.21(-1.87%) |
Nov 17, 2004 | 11.19 | 11.31 | 10.97 | 11.05 | 1,607,919 | -0.06(-0.52%) |
Nov 16, 2004 | 10.94 | 11.31 | 10.82 | 11.11 | 1,543,730 | +0.25(+2.32%) |
Nov 15, 2004 | 10.82 | 10.99 | 10.76 | 10.86 | 1,256,487 | -0.04(-0.39%) |
Nov 12, 2004 | 11.04 | 11.04 | 10.82 | 10.90 | 569,671 | +0.00(+0.02%) |
Nov 11, 2004 | 10.97 | 11.07 | 10.69 | 10.90 | 563,253 | +0.20(+1.86%) |
Nov 10, 2004 | 10.90 | 10.90 | 10.54 | 10.70 | 1,721,853 | -0.05(-0.46%) |
Nov 09, 2004 | 10.57 | 10.96 | 10.48 | 10.75 | 1,590,267 | +0.22(+2.13%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.42 | 10.52 | 2,708,750 | -0.03(-0.24%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.55 | 1,025,409 | +0.17(+1.63%) |
Nov 04, 2004 | 9.973 | 10.59 | 9.766 | 10.38 | 2,410,274 | +0.49(+4.91%) |
Nov 03, 2004 | 9.674 | 9.906 | 9.549 | 9.891 | 1,412,144 | +0.22(+2.24%) |
Nov 02, 2004 | 9.462 | 9.751 | 9.385 | 9.674 | 1,965,769 | +0.06(+0.60%) |
Nov 01, 2004 | 9.831 | 10.01 | 9.492 | 9.617 | 2,214,499 | -0.41(-4.08%) |
Oct 29, 2004 | 9.871 | 10.06 | 9.672 | 10.03 | 1,657,665 | +0.07(+0.70%) |
Oct 28, 2004 | 9.881 | 10.30 | 9.881 | 9.956 | 1,113,668 | -0.11(-1.14%) |
Oct 27, 2004 | 9.846 | 10.15 | 9.721 | 10.07 | 1,540,521 | +0.24(+2.43%) |
Oct 26, 2004 | 9.734 | 9.831 | 9.462 | 9.831 | 2,098,960 | +0.02(+0.18%) |
Oct 25, 2004 | 10.55 | 10.57 | 9.552 | 9.814 | 3,854,512 | -0.76(-7.15%) |
Oct 22, 2004 | 10.45 | 10.57 | 10.42 | 10.57 | 1,917,628 | +0.07(+0.64%) |
Oct 21, 2004 | 10.20 | 10.73 | 9.846 | 10.50 | 1,916,023 | +0.46(+4.59%) |
Oct 20, 2004 | 10.17 | 10.17 | 9.849 | 10.04 | 734,957 | +0.04(+0.40%) |
Oct 19, 2004 | 10.07 | 10.32 | 10.00 | 10.00 | 1,728,272 | -0.02(-0.20%) |
Oct 18, 2004 | 10.02 | 10.06 | 9.809 | 10.02 | 837,658 | +0.06(+0.65%) |
Oct 15, 2004 | 9.485 | 10.02 | 9.485 | 9.956 | 1,275,744 | +0.39(+4.12%) |
Oct 14, 2004 | 9.584 | 9.883 | 9.422 | 9.562 | 1,468,309 | +0.11(+1.19%) |
Oct 13, 2004 | 9.726 | 9.731 | 9.402 | 9.450 | 556,834 | -0.25(-2.57%) |
Oct 12, 2004 | 9.642 | 9.824 | 9.642 | 9.699 | 1,076,760 | -0.03(-0.36%) |
Oct 11, 2004 | 9.622 | 9.736 | 9.594 | 9.734 | 1,235,626 | +0.16(+1.69%) |
Oct 08, 2004 | 9.672 | 9.706 | 9.572 | 9.572 | 3,682,808 | -0.10(-1.06%) |
Oct 07, 2004 | 9.834 | 9.834 | 9.669 | 9.674 | 2,946,247 | -0.13(-1.37%) |
Oct 06, 2004 | 9.320 | 9.858 | 9.288 | 9.809 | 3,178,930 | +0.44(+4.65%) |
Oct 05, 2004 | 9.347 | 9.422 | 9.243 | 9.372 | 1,664,084 | +0.02(+0.27%) |
Oct 04, 2004 | 9.313 | 9.385 | 9.073 | 9.347 | 1,205,137 | +0.06(+0.64%) |