Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.64 | 13.72 | 13.50 | 13.50 | 1,187,882 | -0.14(-1.01%) |
Dec 30, 2004 | 13.59 | 13.66 | 13.52 | 13.64 | 1,507,082 | +0.08(+0.61%) |
Dec 29, 2004 | 13.63 | 13.63 | 13.51 | 13.56 | 1,691,308 | -0.48(-3.43%) |
Dec 28, 2004 | 14.00 | 14.07 | 13.98 | 14.04 | 2,195,607 | +0.08(+0.54%) |
Dec 27, 2004 | 14.04 | 14.07 | 13.96 | 13.97 | 1,524,517 | -0.06(-0.44%) |
Dec 23, 2004 | 14.13 | 14.13 | 13.99 | 14.03 | 1,039,542 | -0.06(-0.39%) |
Dec 22, 2004 | 14.08 | 14.12 | 13.96 | 14.08 | 1,258,638 | +0.08(+0.54%) |
Dec 21, 2004 | 13.86 | 14.01 | 13.80 | 14.01 | 1,290,456 | +0.20(+1.45%) |
Dec 20, 2004 | 13.77 | 13.87 | 13.77 | 13.81 | 1,422,088 | -0.07(-0.50%) |
Dec 17, 2004 | 13.72 | 13.88 | 13.70 | 13.88 | 869,118 | +0.18(+1.31%) |
Dec 16, 2004 | 13.93 | 13.94 | 13.70 | 13.70 | 1,220,863 | -0.22(-1.58%) |
Dec 15, 2004 | 13.86 | 13.92 | 13.83 | 13.92 | 1,916,797 | +0.07(+0.50%) |
Dec 14, 2004 | 13.77 | 13.86 | 13.63 | 13.85 | 1,971,861 | +0.08(+0.55%) |
Dec 13, 2004 | 13.80 | 13.83 | 13.74 | 13.77 | 992,323 | +0.00(+0.00%) |
Dec 10, 2004 | 13.70 | 13.77 | 13.66 | 13.77 | 1,055,960 | +0.02(+0.15%) |
Dec 09, 2004 | 13.74 | 13.76 | 13.63 | 13.75 | 917,063 | +0.02(+0.15%) |
Dec 08, 2004 | 13.64 | 13.73 | 13.62 | 13.73 | 889,604 | +0.07(+0.50%) |
Dec 07, 2004 | 13.70 | 13.76 | 13.66 | 13.66 | 1,081,531 | -0.08(-0.60%) |
Dec 06, 2004 | 13.62 | 13.74 | 13.50 | 13.74 | 1,388,817 | +0.14(+1.01%) |
Dec 03, 2004 | 13.30 | 13.61 | 13.30 | 13.61 | 1,463,205 | +0.31(+2.33%) |
Dec 02, 2004 | 13.55 | 13.55 | 13.28 | 13.30 | 2,091,580 | -0.32(-2.33%) |
Dec 01, 2004 | 13.66 | 13.66 | 13.52 | 13.61 | 1,510,133 | -0.01(-0.10%) |
Nov 30, 2004 | 13.56 | 13.63 | 13.46 | 13.63 | 1,223,042 | +0.10(+0.76%) |
Nov 29, 2004 | 13.55 | 13.56 | 13.35 | 13.52 | 1,732,716 | +0.08(+0.56%) |
Nov 26, 2004 | 13.42 | 13.48 | 13.35 | 13.45 | 483,085 | +0.03(+0.26%) |
Nov 24, 2004 | 13.35 | 13.42 | 13.30 | 13.41 | 1,209,821 | +0.11(+0.83%) |
Nov 23, 2004 | 13.32 | 13.32 | 13.21 | 13.30 | 1,419,618 | +0.12(+0.94%) |
Nov 22, 2004 | 12.91 | 13.18 | 12.91 | 13.18 | 1,317,916 | +0.27(+2.08%) |
Nov 19, 2004 | 13.08 | 13.13 | 12.90 | 12.91 | 818,703 | -0.10(-0.74%) |
Nov 18, 2004 | 13.14 | 13.14 | 12.88 | 13.01 | 1,175,968 | +0.04(+0.32%) |
Nov 17, 2004 | 13.25 | 13.28 | 12.96 | 12.97 | 1,359,904 | -0.14(-1.10%) |
Nov 16, 2004 | 13.22 | 13.24 | 12.95 | 13.11 | 2,194,008 | -0.06(-0.47%) |
Nov 15, 2004 | 13.08 | 13.21 | 13.03 | 13.17 | 1,439,377 | +0.13(+1.00%) |
Nov 12, 2004 | 12.91 | 13.04 | 12.80 | 13.04 | 1,492,844 | +0.25(+1.94%) |
Nov 11, 2004 | 12.66 | 12.80 | 12.63 | 12.80 | 1,201,975 | +0.13(+1.03%) |
Nov 10, 2004 | 12.66 | 12.69 | 12.53 | 12.66 | 1,187,737 | +0.10(+0.82%) |
Nov 09, 2004 | 12.54 | 12.59 | 12.42 | 12.56 | 1,394,628 | +0.11(+0.89%) |
Nov 08, 2004 | 12.49 | 12.55 | 12.42 | 12.45 | 2,060,633 | +0.03(+0.28%) |
Nov 05, 2004 | 12.79 | 12.79 | 12.22 | 12.42 | 3,356,320 | -0.35(-2.75%) |
Nov 04, 2004 | 12.61 | 12.80 | 12.56 | 12.77 | 2,334,067 | +0.24(+1.92%) |
Nov 03, 2004 | 12.53 | 12.57 | 12.46 | 12.53 | 1,445,334 | +0.10(+0.78%) |
Nov 02, 2004 | 12.43 | 12.51 | 12.40 | 12.43 | 1,114,802 | +0.01(+0.06%) |
Nov 01, 2004 | 12.42 | 12.46 | 12.38 | 12.42 | 1,365,861 | +0.05(+0.39%) |
Oct 29, 2004 | 12.38 | 12.43 | 12.35 | 12.38 | 1,665,011 | +0.06(+0.50%) |
Oct 28, 2004 | 12.34 | 12.39 | 12.25 | 12.31 | 1,348,426 | +0.08(+0.62%) |
Oct 27, 2004 | 12.22 | 12.29 | 12.17 | 12.24 | 1,341,598 | +0.05(+0.40%) |
Oct 26, 2004 | 11.94 | 12.20 | 11.82 | 12.19 | 2,413,831 | +0.45(+3.87%) |
Oct 25, 2004 | 11.53 | 11.78 | 11.46 | 11.74 | 1,638,714 | +0.20(+1.73%) |
Oct 22, 2004 | 11.70 | 11.74 | 11.54 | 11.54 | 916,337 | -0.15(-1.30%) |
Oct 21, 2004 | 11.53 | 11.69 | 11.52 | 11.69 | 1,219,991 | +0.18(+1.56%) |
Oct 20, 2004 | 11.76 | 11.76 | 11.24 | 11.51 | 3,071,263 | -0.25(-2.11%) |
Oct 19, 2004 | 11.84 | 11.85 | 11.74 | 11.76 | 892,510 | -0.05(-0.47%) |
Oct 18, 2004 | 11.75 | 11.84 | 11.70 | 11.81 | 1,399,132 | +0.10(+0.88%) |
Oct 15, 2004 | 11.87 | 11.87 | 11.70 | 11.71 | 1,713,828 | -0.17(-1.39%) |
Oct 14, 2004 | 11.94 | 11.96 | 11.70 | 11.87 | 1,547,908 | +0.00(+0.00%) |
Oct 13, 2004 | 11.94 | 11.98 | 11.87 | 11.87 | 935,660 | +0.00(+0.00%) |
Oct 12, 2004 | 11.77 | 11.93 | 11.77 | 11.87 | 1,234,665 | +0.09(+0.76%) |
Oct 11, 2004 | 11.97 | 11.97 | 11.77 | 11.78 | 808,387 | -0.08(-0.64%) |
Oct 08, 2004 | 11.80 | 11.93 | 11.78 | 11.86 | 907,329 | +0.11(+0.94%) |
Oct 07, 2004 | 11.76 | 11.82 | 11.70 | 11.75 | 1,096,060 | -0.01(-0.06%) |
Oct 06, 2004 | 11.82 | 11.86 | 11.75 | 11.76 | 1,230,307 | -0.02(-0.17%) |
Oct 05, 2004 | 11.85 | 11.88 | 11.77 | 11.78 | 1,000,023 | -0.08(-0.70%) |
Oct 04, 2004 | 11.87 | 11.90 | 11.85 | 11.86 | 1,108,990 | -0.01(-0.06%) |