Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.27 | 16.27 | 15.35 | 15.71 | 1,236,372 | -0.56(-3.43%) |
Dec 30, 2004 | 16.55 | 16.57 | 16.18 | 16.27 | 655,478 | -0.28(-1.69%) |
Dec 29, 2004 | 16.09 | 16.55 | 16.09 | 16.55 | 1,012,752 | +0.51(+3.21%) |
Dec 28, 2004 | 16.42 | 16.45 | 16.00 | 16.03 | 764,906 | -2.91(-15.37%) |
Dec 27, 2004 | 19.40 | 19.44 | 18.90 | 18.94 | 647,330 | +2.52(+15.36%) |
Dec 24, 2004 | 16.37 | 16.55 | 16.33 | 16.42 | 497,052 | +0.04(+0.22%) |
Dec 23, 2004 | 16.77 | 16.77 | 16.32 | 16.38 | 802,743 | -0.35(-2.06%) |
Dec 22, 2004 | 16.46 | 16.74 | 16.31 | 16.73 | 1,625,223 | +0.30(+1.83%) |
Dec 21, 2004 | 16.27 | 16.72 | 16.22 | 16.43 | 1,036,026 | -2.98(-15.37%) |
Dec 20, 2004 | 19.22 | 19.75 | 19.17 | 19.41 | 876,775 | +2.99(+18.22%) |
Dec 17, 2004 | 16.34 | 16.60 | 16.23 | 16.42 | 1,611,885 | +0.11(+0.68%) |
Dec 16, 2004 | 15.57 | 16.31 | 15.57 | 16.31 | 1,449,063 | +0.79(+5.10%) |
Dec 15, 2004 | 15.96 | 15.97 | 15.42 | 15.52 | 983,009 | -0.43(-2.71%) |
Dec 14, 2004 | 15.39 | 16.08 | 15.39 | 15.95 | 867,144 | -2.95(-15.60%) |
Dec 13, 2004 | 18.23 | 19.05 | 18.23 | 18.90 | 734,638 | +3.66(+24.01%) |
Dec 10, 2004 | 15.42 | 15.46 | 15.04 | 15.24 | 1,050,290 | -0.10(-0.67%) |
Dec 09, 2004 | 15.27 | 15.45 | 15.07 | 15.34 | 1,450,837 | +0.06(+0.38%) |
Dec 08, 2004 | 16.00 | 16.00 | 15.20 | 15.29 | 1,952,782 | -0.70(-4.40%) |
Dec 07, 2004 | 15.79 | 16.14 | 15.37 | 15.99 | 2,183,284 | -2.96(-15.60%) |
Dec 06, 2004 | 18.71 | 19.12 | 18.20 | 18.94 | 1,904,325 | +4.03(+27.04%) |
Dec 03, 2004 | 15.90 | 15.91 | 14.71 | 14.91 | 1,829,684 | -1.03(-6.48%) |
Dec 02, 2004 | 16.13 | 16.13 | 15.67 | 15.94 | 1,322,552 | -0.18(-1.09%) |
Dec 01, 2004 | 16.36 | 16.45 | 16.00 | 16.12 | 1,212,692 | -0.23(-1.39%) |
Nov 30, 2004 | 16.98 | 17.00 | 16.16 | 16.35 | 1,742,068 | -3.02(-15.60%) |
Nov 29, 2004 | 20.12 | 20.14 | 19.14 | 19.37 | 1,470,314 | -0.54(-2.70%) |
Nov 26, 2004 | 18.20 | 20.38 | 18.19 | 19.91 | 1,891,885 | +4.68(+30.74%) |
Nov 25, 2004 | 14.87 | 15.25 | 14.87 | 15.23 | 552,985 | +0.37(+2.52%) |
Nov 24, 2004 | 15.39 | 15.39 | 14.65 | 14.85 | 1,173,252 | -0.47(-3.06%) |
Nov 23, 2004 | 14.94 | 15.34 | 14.87 | 15.32 | 1,466,940 | -2.83(-15.60%) |
Nov 22, 2004 | 17.70 | 18.17 | 17.62 | 18.15 | 1,240,869 | +2.99(+19.74%) |
Nov 19, 2004 | 15.53 | 15.59 | 15.05 | 15.16 | 1,199,182 | -0.34(-2.17%) |
Nov 18, 2004 | 15.29 | 15.83 | 15.29 | 15.50 | 1,540,090 | +0.30(+1.98%) |
Nov 17, 2004 | 15.23 | 15.32 | 15.09 | 15.20 | 977,960 | -0.04(-0.29%) |
Nov 16, 2004 | 15.58 | 15.68 | 15.19 | 15.24 | 1,264,688 | -2.82(-15.60%) |
Nov 15, 2004 | 18.46 | 18.58 | 18.00 | 18.06 | 1,067,403 | +3.39(+23.10%) |
Nov 12, 2004 | 14.28 | 14.68 | 13.99 | 14.67 | 1,249,676 | +0.36(+2.51%) |
Nov 11, 2004 | 14.24 | 14.37 | 13.87 | 14.31 | 1,926,852 | +0.92(+6.90%) |
Nov 10, 2004 | 12.82 | 13.44 | 12.75 | 13.39 | 1,174,071 | +0.70(+5.55%) |
Nov 09, 2004 | 12.88 | 13.12 | 12.68 | 12.68 | 986,012 | -2.34(-15.60%) |
Nov 08, 2004 | 15.26 | 15.54 | 15.03 | 15.03 | 832,199 | +1.94(+14.83%) |
Nov 05, 2004 | 12.63 | 13.10 | 12.58 | 13.09 | 976,595 | +0.55(+4.38%) |
Nov 04, 2004 | 12.49 | 12.76 | 12.40 | 12.54 | 942,886 | +0.49(+4.08%) |
Nov 03, 2004 | 12.20 | 12.36 | 11.97 | 12.05 | 942,340 | -0.02(-0.18%) |
Nov 02, 2004 | 12.37 | 12.42 | 11.96 | 12.07 | 1,157,557 | -2.23(-15.60%) |
Nov 01, 2004 | 14.65 | 14.72 | 14.17 | 14.30 | 977,214 | +1.98(+16.09%) |
Oct 29, 2004 | 12.12 | 12.59 | 11.94 | 12.32 | 976,459 | +0.25(+2.06%) |
Oct 28, 2004 | 12.75 | 12.76 | 11.91 | 12.07 | 1,977,756 | -0.79(-6.15%) |
Oct 27, 2004 | 12.90 | 13.01 | 12.57 | 12.86 | 1,006,210 | -0.09(-0.68%) |
Oct 26, 2004 | 12.82 | 12.96 | 12.43 | 12.95 | 833,572 | +0.26(+2.08%) |
Oct 25, 2004 | 12.30 | 12.81 | 12.28 | 12.68 | 1,505,834 | +0.58(+4.78%) |
Oct 22, 2004 | 12.32 | 12.65 | 12.11 | 12.11 | 1,207,916 | -0.10(-0.84%) |
Oct 21, 2004 | 12.36 | 12.56 | 11.51 | 12.21 | 2,060,731 | +0.28(+2.33%) |
Oct 20, 2004 | 10.88 | 11.96 | 10.81 | 11.93 | 2,341,592 | +1.22(+11.43%) |
Oct 19, 2004 | 11.58 | 11.61 | 10.42 | 10.71 | 2,396,317 | -0.77(-6.71%) |
Oct 18, 2004 | 11.74 | 11.80 | 11.45 | 11.47 | 1,061,890 | -0.29(-2.49%) |
Oct 15, 2004 | 11.37 | 11.84 | 11.36 | 11.77 | 1,749,984 | +0.44(+3.88%) |
Oct 14, 2004 | 11.40 | 11.60 | 11.23 | 11.33 | 1,649,403 | -0.02(-0.19%) |
Oct 13, 2004 | 12.45 | 12.45 | 11.30 | 11.35 | 2,813,512 | -1.10(-8.83%) |
Oct 12, 2004 | 12.42 | 12.48 | 12.14 | 12.45 | 1,178,710 | -0.01(-0.06%) |
Oct 11, 2004 | 13.15 | 13.26 | 12.38 | 12.46 | 2,792,496 | -0.68(-5.19%) |
Oct 08, 2004 | 12.99 | 13.20 | 12.87 | 13.14 | 1,615,149 | +0.12(+0.90%) |
Oct 07, 2004 | 13.37 | 13.54 | 13.00 | 13.02 | 1,047,833 | -0.32(-2.42%) |
Oct 06, 2004 | 13.26 | 13.35 | 12.98 | 13.34 | 753,736 | +0.35(+2.71%) |
Oct 05, 2004 | 13.03 | 13.15 | 12.84 | 12.99 | 708,290 | -0.08(-0.62%) |
Oct 04, 2004 | 12.92 | 13.24 | 12.90 | 13.07 | 1,432,959 | +0.29(+2.23%) |