Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.77 | 13.90 | 13.51 | 13.53 | 763,898 | -0.24(-1.77%) |
Dec 30, 2004 | 13.74 | 14.01 | 13.74 | 13.78 | 288,100 | -0.03(-0.23%) |
Dec 29, 2004 | 13.81 | 13.94 | 13.69 | 13.81 | 554,058 | -0.01(-0.06%) |
Dec 28, 2004 | 13.56 | 13.81 | 13.55 | 13.81 | 590,071 | +0.23(+1.68%) |
Dec 27, 2004 | 13.96 | 14.02 | 13.43 | 13.59 | 459,127 | -0.28(-1.98%) |
Dec 23, 2004 | 13.61 | 13.92 | 13.59 | 13.86 | 513,719 | +0.18(+1.32%) |
Dec 22, 2004 | 13.73 | 13.90 | 13.66 | 13.68 | 407,208 | -0.07(-0.51%) |
Dec 21, 2004 | 13.61 | 13.78 | 13.48 | 13.75 | 608,649 | +0.22(+1.63%) |
Dec 20, 2004 | 14.11 | 14.11 | 13.30 | 13.53 | 860,101 | -0.50(-3.53%) |
Dec 17, 2004 | 13.83 | 14.03 | 13.68 | 14.03 | 1,564,063 | +0.17(+1.19%) |
Dec 16, 2004 | 14.38 | 14.45 | 13.71 | 13.86 | 883,770 | -0.49(-3.40%) |
Dec 15, 2004 | 14.15 | 14.44 | 14.02 | 14.35 | 768,606 | +0.22(+1.56%) |
Dec 14, 2004 | 13.48 | 14.14 | 13.45 | 14.13 | 720,377 | +0.58(+4.29%) |
Dec 13, 2004 | 13.79 | 13.96 | 13.34 | 13.55 | 1,579,970 | -0.16(-1.15%) |
Dec 10, 2004 | 13.26 | 13.75 | 13.20 | 13.71 | 827,270 | +0.32(+2.41%) |
Dec 09, 2004 | 13.34 | 13.53 | 13.01 | 13.38 | 1,059,379 | -0.12(-0.87%) |
Dec 08, 2004 | 13.74 | 13.78 | 13.30 | 13.50 | 614,376 | -0.18(-1.32%) |
Dec 07, 2004 | 14.09 | 14.29 | 13.62 | 13.68 | 645,807 | -0.37(-2.63%) |
Dec 06, 2004 | 13.89 | 14.18 | 13.67 | 14.05 | 634,355 | -0.02(-0.11%) |
Dec 03, 2004 | 13.72 | 14.25 | 13.60 | 14.07 | 1,510,235 | +0.62(+4.62%) |
Dec 02, 2004 | 12.42 | 13.57 | 12.42 | 13.45 | 2,922,232 | +0.87(+6.94%) |
Dec 01, 2004 | 12.07 | 12.60 | 12.07 | 12.57 | 1,267,055 | +0.51(+4.23%) |
Nov 30, 2004 | 12.14 | 12.24 | 11.98 | 12.06 | 1,035,328 | -0.15(-1.22%) |
Nov 29, 2004 | 12.24 | 12.47 | 12.08 | 12.21 | 714,397 | -0.01(-0.06%) |
Nov 26, 2004 | 12.37 | 12.41 | 12.20 | 12.22 | 167,591 | -0.06(-0.51%) |
Nov 24, 2004 | 12.18 | 12.31 | 12.16 | 12.28 | 582,817 | +0.05(+0.38%) |
Nov 23, 2004 | 12.12 | 12.29 | 11.94 | 12.24 | 1,292,124 | +0.04(+0.32%) |
Nov 22, 2004 | 11.80 | 12.25 | 11.75 | 12.20 | 743,283 | +0.25(+2.11%) |
Nov 19, 2004 | 12.41 | 12.45 | 11.87 | 11.94 | 878,680 | -0.64(-5.06%) |
Nov 18, 2004 | 12.35 | 12.64 | 11.95 | 12.58 | 1,031,256 | +0.09(+0.76%) |
Nov 17, 2004 | 12.26 | 12.57 | 12.16 | 12.49 | 1,069,559 | +0.46(+3.86%) |
Nov 16, 2004 | 11.76 | 12.30 | 11.75 | 12.02 | 1,171,616 | +0.20(+1.66%) |
Nov 15, 2004 | 11.21 | 11.85 | 11.21 | 11.83 | 848,648 | +0.53(+4.66%) |
Nov 12, 2004 | 11.09 | 11.38 | 10.99 | 11.30 | 522,118 | +0.13(+1.20%) |
Nov 11, 2004 | 10.96 | 11.25 | 10.92 | 11.17 | 293,444 | +0.21(+1.94%) |
Nov 10, 2004 | 11.00 | 11.10 | 10.84 | 10.95 | 718,341 | -0.14(-1.27%) |
Nov 09, 2004 | 11.10 | 11.20 | 10.99 | 11.10 | 672,658 | -0.09(-0.77%) |
Nov 08, 2004 | 11.39 | 11.44 | 11.09 | 11.18 | 936,453 | -0.31(-2.67%) |
Nov 05, 2004 | 11.28 | 11.53 | 11.03 | 11.49 | 972,338 | +0.24(+2.09%) |
Nov 04, 2004 | 11.00 | 11.25 | 10.55 | 11.25 | 1,866,925 | -0.10(-0.90%) |
Nov 03, 2004 | 12.04 | 12.07 | 11.20 | 11.36 | 941,670 | -0.22(-1.90%) |
Nov 02, 2004 | 11.69 | 11.98 | 11.49 | 11.58 | 745,319 | -0.28(-2.32%) |
Nov 01, 2004 | 11.70 | 11.86 | 11.50 | 11.85 | 672,785 | +0.16(+1.34%) |
Oct 29, 2004 | 11.23 | 11.79 | 11.22 | 11.69 | 1,218,190 | +0.38(+3.33%) |
Oct 28, 2004 | 11.28 | 11.43 | 11.13 | 11.32 | 452,892 | +0.08(+0.70%) |
Oct 27, 2004 | 10.66 | 11.25 | 10.61 | 11.24 | 836,814 | +0.49(+4.53%) |
Oct 26, 2004 | 10.69 | 10.98 | 10.57 | 10.75 | 547,059 | -0.21(-1.93%) |
Oct 25, 2004 | 10.84 | 11.19 | 10.70 | 10.96 | 692,000 | +0.16(+1.45%) |
Oct 22, 2004 | 11.41 | 11.47 | 10.81 | 10.81 | 638,808 | -0.54(-4.78%) |
Oct 21, 2004 | 11.03 | 11.39 | 10.86 | 11.35 | 1,039,018 | +0.42(+3.89%) |
Oct 20, 2004 | 10.77 | 11.07 | 10.61 | 10.92 | 1,061,288 | +0.02(+0.22%) |
Oct 19, 2004 | 11.03 | 11.28 | 10.83 | 10.90 | 585,617 | +0.03(+0.29%) |
Oct 18, 2004 | 10.59 | 11.00 | 10.50 | 10.87 | 500,230 | +0.28(+2.60%) |
Oct 15, 2004 | 10.71 | 10.80 | 10.49 | 10.59 | 830,833 | -0.20(-1.89%) |
Oct 14, 2004 | 11.32 | 11.32 | 10.76 | 10.80 | 802,583 | -0.60(-5.24%) |
Oct 13, 2004 | 11.55 | 11.75 | 11.23 | 11.39 | 650,643 | +0.07(+0.62%) |
Oct 12, 2004 | 11.17 | 11.39 | 10.92 | 11.32 | 470,580 | -0.07(-0.62%) |
Oct 11, 2004 | 11.19 | 11.39 | 11.08 | 11.39 | 494,758 | +0.17(+1.54%) |
Oct 08, 2004 | 11.68 | 11.72 | 11.13 | 11.22 | 880,461 | -0.56(-4.74%) |
Oct 07, 2004 | 12.05 | 12.38 | 11.76 | 11.78 | 500,230 | -0.36(-2.98%) |
Oct 06, 2004 | 12.02 | 12.20 | 11.76 | 12.14 | 448,820 | +0.15(+1.25%) |
Oct 05, 2004 | 12.02 | 12.20 | 11.68 | 11.99 | 521,100 | -0.10(-0.84%) |
Oct 04, 2004 | 11.83 | 12.21 | 11.79 | 12.09 | 726,104 | +0.35(+3.01%) |