Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.34 | 14.38 | 14.18 | 14.18 | 2,722,176 | -0.14(-0.97%) |
Dec 30, 2004 | 14.31 | 14.45 | 14.29 | 14.32 | 4,635,017 | +0.08(+0.53%) |
Dec 29, 2004 | 14.25 | 14.33 | 14.21 | 14.25 | 3,124,388 | +0.00(+0.00%) |
Dec 28, 2004 | 14.22 | 14.28 | 14.20 | 14.25 | 2,915,179 | +0.01(+0.09%) |
Dec 27, 2004 | 14.36 | 14.37 | 14.23 | 14.23 | 2,125,487 | -0.09(-0.65%) |
Dec 23, 2004 | 14.42 | 14.50 | 14.33 | 14.33 | 2,042,491 | -0.08(-0.55%) |
Dec 22, 2004 | 14.41 | 14.55 | 14.37 | 14.41 | 5,577,441 | +0.09(+0.64%) |
Dec 21, 2004 | 14.05 | 14.37 | 13.98 | 14.31 | 6,606,299 | +0.26(+1.84%) |
Dec 20, 2004 | 13.96 | 14.11 | 13.96 | 14.06 | 5,159,513 | +0.11(+0.77%) |
Dec 17, 2004 | 13.65 | 13.95 | 13.65 | 13.95 | 6,388,741 | +0.30(+2.19%) |
Dec 16, 2004 | 13.86 | 13.86 | 13.65 | 13.65 | 4,779,892 | -0.21(-1.53%) |
Dec 15, 2004 | 13.73 | 13.99 | 13.73 | 13.86 | 6,662,284 | -0.05(-0.34%) |
Dec 14, 2004 | 14.05 | 14.11 | 13.89 | 13.91 | 6,907,344 | -0.14(-1.00%) |
Dec 13, 2004 | 13.83 | 14.06 | 13.81 | 14.05 | 5,667,804 | +0.23(+1.68%) |
Dec 10, 2004 | 13.50 | 13.87 | 13.50 | 13.82 | 4,038,328 | +0.27(+2.02%) |
Dec 09, 2004 | 13.59 | 13.59 | 13.46 | 13.54 | 4,977,806 | +0.02(+0.15%) |
Dec 08, 2004 | 13.44 | 13.54 | 13.42 | 13.52 | 2,657,350 | +0.09(+0.64%) |
Dec 07, 2004 | 13.57 | 13.61 | 13.44 | 13.44 | 3,377,305 | -0.13(-0.99%) |
Dec 06, 2004 | 13.52 | 13.59 | 13.50 | 13.57 | 4,391,922 | +0.03(+0.23%) |
Dec 03, 2004 | 13.56 | 13.68 | 13.49 | 13.54 | 3,394,003 | -0.06(-0.45%) |
Dec 02, 2004 | 13.50 | 13.61 | 13.47 | 13.60 | 4,933,607 | +0.11(+0.83%) |
Dec 01, 2004 | 13.34 | 13.53 | 13.33 | 13.49 | 5,030,845 | +0.13(+0.95%) |
Nov 30, 2004 | 13.31 | 13.39 | 13.19 | 13.36 | 5,425,199 | +0.03(+0.24%) |
Nov 29, 2004 | 13.13 | 13.34 | 13.13 | 13.33 | 12,057,527 | +0.35(+2.70%) |
Nov 26, 2004 | 12.78 | 13.01 | 12.78 | 12.98 | 3,001,122 | +0.18(+1.38%) |
Nov 24, 2004 | 12.75 | 12.83 | 12.74 | 12.80 | 2,717,756 | +0.08(+0.61%) |
Nov 23, 2004 | 12.74 | 12.76 | 12.64 | 12.73 | 4,150,790 | -0.01(-0.11%) |
Nov 22, 2004 | 12.70 | 12.79 | 12.62 | 12.74 | 2,901,428 | +0.05(+0.43%) |
Nov 19, 2004 | 12.91 | 12.91 | 12.61 | 12.69 | 3,576,693 | -0.24(-1.86%) |
Nov 18, 2004 | 12.91 | 12.94 | 12.80 | 12.93 | 3,752,016 | +0.00(+0.00%) |
Nov 17, 2004 | 12.92 | 13.00 | 12.89 | 12.93 | 3,251,092 | +0.05(+0.43%) |
Nov 16, 2004 | 13.01 | 13.01 | 12.87 | 12.87 | 3,140,594 | -0.16(-1.23%) |
Nov 15, 2004 | 13.12 | 13.20 | 13.01 | 13.03 | 5,124,154 | -0.10(-0.78%) |
Nov 12, 2004 | 12.99 | 13.16 | 12.93 | 13.13 | 6,666,704 | +0.10(+0.80%) |
Nov 11, 2004 | 12.91 | 13.05 | 12.89 | 13.03 | 3,480,437 | +0.15(+1.14%) |
Nov 10, 2004 | 12.70 | 12.98 | 12.67 | 12.88 | 7,023,244 | +0.18(+1.43%) |
Nov 09, 2004 | 12.61 | 12.78 | 12.59 | 12.70 | 6,861,672 | +0.24(+1.91%) |
Nov 08, 2004 | 12.57 | 12.62 | 12.43 | 12.46 | 4,728,817 | -0.19(-1.50%) |
Nov 05, 2004 | 12.62 | 12.70 | 12.55 | 12.65 | 4,936,062 | +0.09(+0.68%) |
Nov 04, 2004 | 12.41 | 12.57 | 12.36 | 12.57 | 3,205,911 | +0.15(+1.25%) |
Nov 03, 2004 | 12.42 | 12.51 | 12.27 | 12.41 | 4,608,988 | +0.23(+1.89%) |
Nov 02, 2004 | 12.10 | 12.32 | 12.08 | 12.18 | 5,468,907 | -0.16(-1.27%) |
Nov 01, 2004 | 12.31 | 12.45 | 12.26 | 12.34 | 3,941,090 | -0.00(-0.03%) |
Oct 29, 2004 | 12.38 | 12.50 | 12.17 | 12.34 | 4,872,710 | -0.04(-0.30%) |
Oct 28, 2004 | 12.02 | 12.41 | 12.01 | 12.38 | 7,045,835 | +0.32(+2.62%) |
Oct 27, 2004 | 11.73 | 12.11 | 11.65 | 12.06 | 6,053,809 | +0.36(+3.04%) |
Oct 26, 2004 | 11.60 | 11.72 | 11.51 | 11.71 | 7,716,679 | +0.10(+0.86%) |
Oct 25, 2004 | 11.62 | 11.66 | 11.50 | 11.61 | 3,974,976 | -0.05(-0.45%) |
Oct 22, 2004 | 11.80 | 11.88 | 11.66 | 11.66 | 3,450,971 | -0.14(-1.19%) |
Oct 21, 2004 | 11.58 | 11.82 | 11.58 | 11.80 | 4,076,634 | +0.22(+1.88%) |
Oct 20, 2004 | 11.56 | 11.60 | 11.36 | 11.58 | 4,442,996 | -0.02(-0.19%) |
Oct 19, 2004 | 11.73 | 11.79 | 11.61 | 11.61 | 3,969,083 | -0.12(-1.04%) |
Oct 18, 2004 | 11.82 | 11.85 | 11.65 | 11.73 | 4,442,505 | -0.09(-0.74%) |
Oct 15, 2004 | 11.77 | 11.90 | 11.73 | 11.82 | 4,314,327 | +0.05(+0.43%) |
Oct 14, 2004 | 11.99 | 11.99 | 11.76 | 11.77 | 7,479,968 | -0.23(-1.90%) |
Oct 13, 2004 | 12.05 | 12.18 | 11.87 | 11.99 | 7,947,006 | -0.03(-0.25%) |
Oct 12, 2004 | 11.67 | 12.07 | 11.67 | 12.02 | 6,325,389 | +0.35(+3.02%) |
Oct 11, 2004 | 11.68 | 11.76 | 11.65 | 11.67 | 3,311,007 | -0.01(-0.12%) |
Oct 08, 2004 | 11.73 | 11.87 | 11.62 | 11.69 | 5,715,440 | -0.10(-0.83%) |
Oct 07, 2004 | 11.77 | 11.80 | 11.66 | 11.78 | 4,529,921 | +0.05(+0.40%) |
Oct 06, 2004 | 11.47 | 11.74 | 11.46 | 11.74 | 4,690,511 | +0.24(+2.05%) |
Oct 05, 2004 | 11.49 | 11.53 | 11.43 | 11.50 | 2,849,862 | -0.11(-0.93%) |
Oct 04, 2004 | 11.61 | 11.71 | 11.59 | 11.61 | 3,129,790 | +0.01(+0.11%) |