Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.60(+4.08%) |
Dec 30, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 29, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 28, 2004 | 14.70 | 15.15 | 14.70 | 14.70 | 483 | -0.25(-1.67%) |
Dec 27, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.00(+0.00%) |
Dec 23, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.15(+1.01%) |
Dec 22, 2004 | 14.80 | 14.80 | 14.40 | 14.80 | 2,163 | -0.20(-1.33%) |
Dec 21, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.00(+0.00%) |
Dec 20, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.49(+3.38%) |
Dec 17, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | +0.00(+0.00%) |
Dec 16, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | -0.07(-0.48%) |
Dec 15, 2004 | 14.58 | 14.66 | 14.10 | 14.58 | 12,439 | +0.38(+2.68%) |
Dec 14, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.00(+0.00%) |
Dec 13, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.35(+2.53%) |
Dec 10, 2004 | 13.85 | 14.25 | 13.80 | 13.85 | 6,932 | -0.05(-0.36%) |
Dec 09, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | +0.00(+0.00%) |
Dec 08, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | -0.75(-5.12%) |
Dec 07, 2004 | 14.65 | 14.65 | 14.10 | 14.65 | 4,144 | +0.10(+0.69%) |
Dec 06, 2004 | 14.55 | 14.56 | 14.15 | 14.55 | 2,860 | +0.35(+2.46%) |
Dec 03, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | +0.00(+0.00%) |
Dec 02, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | -0.25(-1.73%) |
Dec 01, 2004 | 14.45 | 14.45 | 14.35 | 14.45 | 19,841 | +0.45(+3.21%) |
Nov 30, 2004 | 14.00 | 14.35 | 14.00 | 14.00 | 4,634 | +0.00(+0.00%) |
Nov 29, 2004 | 14.00 | 14.35 | 14.00 | 14.00 | 4,634 | -0.10(-0.71%) |
Nov 26, 2004 | 14.10 | 14.13 | 13.75 | 14.10 | 16,629 | +0.05(+0.36%) |
Nov 24, 2004 | 14.05 | 14.05 | 13.60 | 14.05 | 42,617 | +0.00(+0.00%) |
Nov 23, 2004 | 14.05 | 14.05 | 13.60 | 14.05 | 42,617 | +0.15(+1.08%) |
Nov 22, 2004 | 13.90 | 13.98 | 13.55 | 13.90 | 71,112 | +0.00(+0.00%) |
Nov 19, 2004 | 13.90 | 13.98 | 13.55 | 13.90 | 71,112 | +0.05(+0.36%) |
Nov 18, 2004 | 13.85 | 13.85 | 13.40 | 13.85 | 5,690 | +0.45(+3.36%) |
Nov 17, 2004 | 13.40 | 13.73 | 13.40 | 13.40 | 956 | -0.31(-2.26%) |
Nov 16, 2004 | 13.71 | 13.75 | 13.25 | 13.71 | 25,974 | +0.00(+0.00%) |
Nov 15, 2004 | 13.71 | 13.75 | 13.25 | 13.71 | 25,974 | +0.24(+1.78%) |
Nov 12, 2004 | 13.47 | 13.47 | 13.00 | 13.47 | 37,384 | +0.00(+0.00%) |
Nov 11, 2004 | 13.47 | 13.47 | 13.00 | 13.47 | 37,384 | -0.07(-0.52%) |
Nov 10, 2004 | 13.54 | 13.54 | 13.15 | 13.54 | 7,640 | +0.05(+0.37%) |
Nov 09, 2004 | 13.49 | 13.49 | 13.15 | 13.49 | 21,584 | +0.00(+0.00%) |
Nov 08, 2004 | 13.49 | 13.49 | 13.15 | 13.49 | 21,584 | +0.64(+4.98%) |
Nov 05, 2004 | 12.85 | 13.25 | 12.85 | 12.85 | 28,472 | +0.00(+0.00%) |
Nov 04, 2004 | 12.85 | 13.25 | 12.85 | 12.85 | 28,472 | -0.45(-3.38%) |
Nov 03, 2004 | 13.30 | 13.30 | 12.80 | 13.30 | 8,105 | +0.00(+0.00%) |
Nov 02, 2004 | 13.30 | 13.30 | 12.80 | 13.30 | 8,105 | +0.25(+1.92%) |
Nov 01, 2004 | 13.05 | 13.05 | 12.65 | 13.05 | 15,049 | +0.00(+0.00%) |
Oct 29, 2004 | 13.05 | 13.05 | 12.75 | 13.05 | 18,840 | +0.00(+0.00%) |
Oct 28, 2004 | 13.05 | 13.05 | 12.75 | 13.05 | 18,840 | +0.00(+0.00%) |
Oct 27, 2004 | 13.05 | 13.05 | 12.60 | 13.05 | 22,751 | +0.40(+3.16%) |
Oct 26, 2004 | 12.65 | 13.05 | 12.65 | 12.65 | 29,221 | -0.30(-2.32%) |
Oct 25, 2004 | 12.95 | 13.05 | 12.95 | 12.95 | 31,829 | +0.00(+0.00%) |
Oct 22, 2004 | 12.95 | 13.05 | 12.95 | 12.95 | 31,829 | +0.10(+0.78%) |
Oct 21, 2004 | 12.85 | 13.00 | 12.55 | 12.85 | 10,375 | +0.40(+3.21%) |
Oct 20, 2004 | 12.45 | 12.80 | 12.45 | 12.45 | 35,512 | +0.00(+0.00%) |
Oct 19, 2004 | 12.45 | 12.80 | 12.45 | 12.45 | 35,512 | -0.14(-1.11%) |
Oct 18, 2004 | 12.59 | 12.65 | 12.25 | 12.59 | 9,088 | +0.09(+0.72%) |
Oct 15, 2004 | 12.50 | 12.50 | 12.25 | 12.50 | 3,979 | +0.40(+3.31%) |
Oct 14, 2004 | 12.10 | 12.48 | 12.10 | 12.10 | 15,869 | -0.19(-1.55%) |
Oct 13, 2004 | 12.29 | 12.29 | 12.05 | 12.29 | 20,808 | +0.00(+0.00%) |
Oct 12, 2004 | 12.29 | 12.29 | 12.05 | 12.29 | 20,808 | +0.24(+1.99%) |
Oct 11, 2004 | 12.05 | 12.40 | 12.05 | 12.05 | 4,492 | -0.35(-2.82%) |
Oct 08, 2004 | 12.40 | 12.40 | 12.40 | 12.40 | 3,160 | +0.03(+0.24%) |
Oct 07, 2004 | 12.37 | 12.45 | 12.00 | 12.37 | 22,414 | +0.00(+0.00%) |
Oct 06, 2004 | 12.37 | 12.45 | 12.00 | 12.37 | 22,414 | -0.02(-0.16%) |
Oct 05, 2004 | 12.39 | 12.39 | 12.39 | 12.39 | 11,655 | -0.11(-0.88%) |
Oct 04, 2004 | 12.50 | 12.50 | 12.00 | 12.50 | 322,786 | +0.00(+0.00%) |