Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.65 | 13.68 | 13.58 | 13.65 | 1,017,450 | +0.00(+0.03%) |
Dec 30, 2004 | 13.50 | 13.68 | 13.50 | 13.65 | 1,392,810 | +0.08(+0.61%) |
Dec 29, 2004 | 13.40 | 13.57 | 13.40 | 13.57 | 1,000,110 | +0.18(+1.32%) |
Dec 28, 2004 | 13.27 | 13.45 | 13.17 | 13.39 | 1,439,220 | +0.09(+0.65%) |
Dec 27, 2004 | 13.31 | 13.39 | 13.07 | 13.31 | 1,401,480 | +0.04(+0.33%) |
Dec 23, 2004 | 13.33 | 13.33 | 13.24 | 13.26 | 1,399,440 | -0.06(-0.44%) |
Dec 22, 2004 | 13.51 | 13.51 | 13.28 | 13.32 | 1,589,670 | -0.15(-1.11%) |
Dec 21, 2004 | 13.52 | 13.65 | 13.43 | 13.47 | 1,725,330 | -0.07(-0.49%) |
Dec 20, 2004 | 13.72 | 13.75 | 13.54 | 13.54 | 2,924,340 | -0.13(-0.93%) |
Dec 17, 2004 | 13.71 | 13.81 | 13.63 | 13.66 | 7,759,650 | +0.03(+0.22%) |
Dec 16, 2004 | 13.70 | 13.77 | 13.55 | 13.64 | 2,205,240 | -0.13(-0.93%) |
Dec 15, 2004 | 13.79 | 13.80 | 13.60 | 13.76 | 2,530,110 | -0.02(-0.14%) |
Dec 14, 2004 | 13.60 | 13.78 | 13.53 | 13.78 | 3,414,960 | +0.17(+1.22%) |
Dec 13, 2004 | 13.45 | 13.63 | 13.40 | 13.62 | 2,095,590 | +0.10(+0.77%) |
Dec 10, 2004 | 13.47 | 13.54 | 13.39 | 13.51 | 2,127,720 | -0.06(-0.43%) |
Dec 09, 2004 | 13.30 | 13.61 | 13.13 | 13.57 | 3,234,930 | +0.31(+2.31%) |
Dec 08, 2004 | 13.04 | 13.36 | 12.89 | 13.26 | 3,662,310 | +0.27(+2.07%) |
Dec 07, 2004 | 13.18 | 13.33 | 13.00 | 13.00 | 2,877,930 | -0.19(-1.47%) |
Dec 06, 2004 | 12.94 | 13.26 | 12.75 | 13.19 | 3,675,060 | +0.34(+2.66%) |
Dec 03, 2004 | 13.14 | 13.24 | 12.51 | 12.85 | 6,015,960 | -0.29(-2.24%) |
Dec 02, 2004 | 12.97 | 13.25 | 12.95 | 13.14 | 2,470,950 | +0.08(+0.63%) |
Dec 01, 2004 | 12.83 | 13.06 | 12.77 | 13.06 | 2,676,480 | +0.28(+2.19%) |
Nov 30, 2004 | 12.85 | 12.92 | 12.68 | 12.78 | 1,240,830 | -0.03(-0.26%) |
Nov 29, 2004 | 12.69 | 12.86 | 12.58 | 12.81 | 3,372,120 | +0.08(+0.63%) |
Nov 26, 2004 | 12.75 | 12.81 | 12.70 | 12.73 | 310,080 | +0.01(+0.09%) |
Nov 24, 2004 | 12.64 | 12.80 | 12.59 | 12.72 | 1,044,990 | +0.13(+1.00%) |
Nov 23, 2004 | 12.86 | 12.86 | 12.55 | 12.60 | 3,695,460 | -0.19(-1.46%) |
Nov 22, 2004 | 12.86 | 12.89 | 12.63 | 12.78 | 1,489,200 | -0.09(-0.72%) |
Nov 19, 2004 | 13.04 | 13.04 | 12.74 | 12.87 | 3,469,020 | -0.10(-0.77%) |
Nov 18, 2004 | 12.93 | 13.05 | 12.80 | 12.97 | 5,106,120 | +0.04(+0.29%) |
Nov 17, 2004 | 12.87 | 12.95 | 12.62 | 12.94 | 3,123,750 | +0.19(+1.48%) |
Nov 16, 2004 | 12.75 | 12.85 | 12.49 | 12.75 | 3,171,690 | +0.02(+0.17%) |
Nov 15, 2004 | 12.45 | 12.98 | 12.38 | 12.73 | 4,919,460 | +0.22(+1.74%) |
Nov 12, 2004 | 12.43 | 12.52 | 12.35 | 12.51 | 2,059,380 | +0.05(+0.44%) |
Nov 11, 2004 | 12.43 | 12.55 | 12.38 | 12.45 | 1,978,290 | +0.08(+0.63%) |
Nov 10, 2004 | 12.44 | 12.50 | 12.30 | 12.38 | 1,986,450 | -0.03(-0.27%) |
Nov 09, 2004 | 12.43 | 12.49 | 12.33 | 12.41 | 2,359,770 | -0.00(-0.02%) |
Nov 08, 2004 | 12.51 | 12.57 | 12.34 | 12.41 | 2,334,780 | -0.07(-0.55%) |
Nov 05, 2004 | 12.48 | 12.56 | 12.36 | 12.48 | 1,919,640 | +0.03(+0.25%) |
Nov 04, 2004 | 12.48 | 12.51 | 12.20 | 12.45 | 2,130,270 | +0.03(+0.24%) |
Nov 03, 2004 | 12.46 | 12.47 | 12.32 | 12.42 | 1,755,420 | +0.21(+1.70%) |
Nov 02, 2004 | 12.40 | 12.50 | 12.15 | 12.21 | 1,798,770 | -0.14(-1.11%) |
Nov 01, 2004 | 12.41 | 12.43 | 12.29 | 12.35 | 1,944,630 | -0.05(-0.40%) |
Oct 29, 2004 | 12.48 | 12.55 | 12.33 | 12.40 | 3,363,450 | -0.08(-0.66%) |
Oct 28, 2004 | 12.15 | 12.54 | 12.15 | 12.48 | 3,878,040 | +0.33(+2.73%) |
Oct 27, 2004 | 11.78 | 12.24 | 11.76 | 12.15 | 4,083,060 | +0.37(+3.13%) |
Oct 26, 2004 | 11.76 | 12.04 | 11.63 | 11.78 | 5,282,070 | +0.19(+1.66%) |
Oct 25, 2004 | 11.35 | 11.61 | 11.31 | 11.59 | 4,132,530 | +0.19(+1.65%) |
Oct 22, 2004 | 11.53 | 11.54 | 11.35 | 11.40 | 1,596,810 | -0.09(-0.82%) |
Oct 21, 2004 | 11.39 | 11.54 | 11.33 | 11.49 | 3,156,900 | +0.10(+0.91%) |
Oct 20, 2004 | 11.31 | 11.45 | 11.01 | 11.39 | 2,343,450 | +0.10(+0.85%) |
Oct 19, 2004 | 11.55 | 11.64 | 11.28 | 11.29 | 3,298,170 | -0.26(-2.27%) |
Oct 18, 2004 | 11.42 | 11.67 | 11.39 | 11.56 | 4,794,510 | +0.12(+1.03%) |
Oct 15, 2004 | 11.45 | 11.52 | 11.30 | 11.44 | 2,886,600 | -0.01(-0.05%) |
Oct 14, 2004 | 11.53 | 11.65 | 11.40 | 11.45 | 2,769,810 | -0.08(-0.70%) |
Oct 13, 2004 | 11.75 | 11.80 | 11.52 | 11.53 | 3,158,940 | -0.18(-1.51%) |
Oct 12, 2004 | 11.76 | 11.76 | 11.45 | 11.70 | 4,282,980 | -0.12(-0.99%) |
Oct 11, 2004 | 11.80 | 11.92 | 11.76 | 11.82 | 1,437,690 | +0.02(+0.20%) |
Oct 08, 2004 | 12.04 | 12.06 | 11.72 | 11.80 | 3,611,820 | -0.21(-1.76%) |
Oct 07, 2004 | 12.01 | 12.11 | 11.93 | 12.01 | 4,797,060 | -0.10(-0.79%) |
Oct 06, 2004 | 11.53 | 12.15 | 11.48 | 12.10 | 24,462,660 | +0.41(+3.50%) |
Oct 05, 2004 | 12.56 | 12.61 | 11.46 | 11.69 | 12,320,580 | -0.83(-6.65%) |
Oct 04, 2004 | 12.38 | 12.59 | 12.35 | 12.53 | 1,661,580 | +0.11(+0.92%) |