Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.85 | 14.71 | 13.60 | 14.47 | 3,946,200 | +0.58(+4.18%) |
Dec 30, 2004 | 15.10 | 15.10 | 13.88 | 13.89 | 6,983,600 | -1.95(-12.31%) |
Dec 29, 2004 | 16.00 | 16.00 | 15.49 | 15.84 | 1,486,100 | -0.12(-0.75%) |
Dec 28, 2004 | 15.28 | 15.98 | 15.25 | 15.96 | 1,856,000 | +0.79(+5.21%) |
Dec 27, 2004 | 15.27 | 15.30 | 15.00 | 15.17 | 1,419,200 | +0.18(+1.20%) |
Dec 23, 2004 | 15.20 | 15.23 | 14.90 | 14.99 | 1,515,600 | +0.03(+0.20%) |
Dec 22, 2004 | 15.90 | 15.95 | 14.93 | 14.96 | 2,962,900 | -0.74(-4.71%) |
Dec 21, 2004 | 15.01 | 15.84 | 15.01 | 15.70 | 3,555,400 | +0.70(+4.67%) |
Dec 20, 2004 | 14.30 | 15.15 | 14.30 | 15.00 | 2,671,400 | +0.87(+6.16%) |
Dec 17, 2004 | 14.23 | 14.42 | 14.03 | 14.13 | 1,718,900 | -0.12(-0.84%) |
Dec 16, 2004 | 13.86 | 14.51 | 13.72 | 14.25 | 4,560,100 | +0.82(+6.11%) |
Dec 15, 2004 | 12.83 | 13.48 | 12.79 | 13.43 | 2,016,900 | +0.66(+5.17%) |
Dec 14, 2004 | 12.90 | 13.05 | 12.55 | 12.77 | 1,640,900 | -0.04(-0.31%) |
Dec 13, 2004 | 12.61 | 12.91 | 12.50 | 12.81 | 1,230,800 | +0.43(+3.47%) |
Dec 10, 2004 | 11.99 | 12.48 | 11.85 | 12.38 | 1,484,400 | +0.40(+3.34%) |
Dec 09, 2004 | 11.90 | 12.03 | 11.65 | 11.98 | 1,563,900 | +0.07(+0.59%) |
Dec 08, 2004 | 12.16 | 12.17 | 11.60 | 11.91 | 3,199,300 | -0.29(-2.38%) |
Dec 07, 2004 | 13.20 | 13.23 | 12.09 | 12.20 | 3,005,900 | -0.77(-5.94%) |
Dec 06, 2004 | 12.89 | 13.14 | 12.71 | 12.97 | 2,082,100 | +0.09(+0.70%) |
Dec 03, 2004 | 11.75 | 12.99 | 11.75 | 12.88 | 2,729,900 | +0.78(+6.45%) |
Dec 02, 2004 | 12.45 | 12.45 | 11.55 | 12.10 | 2,909,200 | -0.56(-4.42%) |
Dec 01, 2004 | 12.99 | 13.06 | 12.53 | 12.66 | 1,268,300 | -0.25(-1.94%) |
Nov 30, 2004 | 13.47 | 13.48 | 12.70 | 12.91 | 1,740,200 | -0.31(-2.34%) |
Nov 29, 2004 | 13.70 | 13.96 | 13.01 | 13.22 | 3,555,400 | +0.09(+0.69%) |
Nov 26, 2004 | 11.90 | 13.16 | 11.85 | 13.13 | 2,396,300 | +1.66(+14.47%) |
Nov 24, 2004 | 11.49 | 11.58 | 11.38 | 11.47 | 856,500 | +0.08(+0.70%) |
Nov 23, 2004 | 11.29 | 11.44 | 11.20 | 11.39 | 1,421,900 | +0.15(+1.33%) |
Nov 22, 2004 | 10.62 | 11.25 | 10.60 | 11.24 | 1,191,500 | +0.52(+4.85%) |
Nov 19, 2004 | 10.86 | 10.97 | 10.64 | 10.72 | 862,400 | -0.09(-0.83%) |
Nov 18, 2004 | 11.30 | 11.30 | 10.75 | 10.81 | 930,800 | -0.27(-2.44%) |
Nov 17, 2004 | 11.10 | 11.39 | 10.88 | 11.08 | 1,193,000 | +0.11(+1.00%) |
Nov 16, 2004 | 11.09 | 11.10 | 10.90 | 10.97 | 1,571,700 | -0.12(-1.08%) |
Nov 15, 2004 | 10.88 | 11.09 | 10.65 | 11.09 | 1,424,700 | +0.44(+4.13%) |
Nov 12, 2004 | 10.40 | 10.74 | 10.30 | 10.65 | 1,144,000 | +0.27(+2.60%) |
Nov 11, 2004 | 10.85 | 10.85 | 10.35 | 10.38 | 1,624,900 | -0.46(-4.24%) |
Nov 10, 2004 | 10.68 | 11.00 | 10.50 | 10.84 | 1,439,400 | +0.34(+3.24%) |
Nov 09, 2004 | 10.38 | 10.60 | 10.31 | 10.50 | 1,189,900 | +0.12(+1.16%) |
Nov 08, 2004 | 10.20 | 10.45 | 10.08 | 10.38 | 1,489,400 | +0.42(+4.22%) |
Nov 05, 2004 | 10.30 | 10.33 | 9.900 | 9.960 | 1,309,500 | -0.20(-1.97%) |
Nov 04, 2004 | 10.00 | 10.20 | 9.860 | 10.16 | 1,237,400 | +0.26(+2.63%) |
Nov 03, 2004 | 10.00 | 10.00 | 9.720 | 9.900 | 1,558,500 | +0.36(+3.77%) |
Nov 02, 2004 | 9.680 | 9.830 | 9.460 | 9.540 | 1,450,400 | +0.13(+1.38%) |
Nov 01, 2004 | 9.630 | 9.680 | 9.380 | 9.410 | 1,100,600 | -0.12(-1.26%) |
Oct 29, 2004 | 9.410 | 9.690 | 9.360 | 9.530 | 1,278,200 | +0.22(+2.36%) |
Oct 28, 2004 | 9.680 | 9.800 | 9.210 | 9.310 | 2,281,700 | -0.80(-7.91%) |
Oct 27, 2004 | 10.30 | 10.39 | 9.770 | 10.11 | 1,903,800 | -0.14(-1.37%) |
Oct 26, 2004 | 10.02 | 10.45 | 9.600 | 10.25 | 5,340,600 | +0.66(+6.88%) |
Oct 25, 2004 | 9.500 | 9.870 | 9.300 | 9.590 | 2,838,700 | +0.73(+8.24%) |
Oct 22, 2004 | 9.250 | 9.490 | 8.850 | 8.860 | 1,994,700 | -0.22(-2.42%) |
Oct 21, 2004 | 8.980 | 9.260 | 8.620 | 9.080 | 1,887,400 | +0.10(+1.11%) |
Oct 20, 2004 | 8.290 | 9.210 | 8.280 | 8.980 | 1,964,500 | +0.37(+4.30%) |
Oct 19, 2004 | 9.620 | 9.650 | 8.440 | 8.610 | 4,034,400 | -0.91(-9.56%) |
Oct 18, 2004 | 9.870 | 9.870 | 9.340 | 9.520 | 1,940,900 | -0.35(-3.55%) |
Oct 15, 2004 | 9.450 | 9.870 | 9.420 | 9.870 | 2,072,900 | +0.50(+5.34%) |
Oct 14, 2004 | 9.100 | 9.600 | 9.070 | 9.370 | 1,989,300 | -0.03(-0.32%) |
Oct 13, 2004 | 10.19 | 10.20 | 8.640 | 9.400 | 4,838,700 | -0.79(-7.75%) |
Oct 12, 2004 | 10.07 | 10.23 | 9.850 | 10.19 | 1,232,500 | +0.01(+0.10%) |
Oct 11, 2004 | 10.28 | 10.29 | 10.06 | 10.18 | 1,007,500 | +0.02(+0.20%) |
Oct 08, 2004 | 10.04 | 10.39 | 9.870 | 10.16 | 1,665,500 | +0.02(+0.20%) |
Oct 07, 2004 | 10.73 | 10.81 | 10.05 | 10.14 | 2,775,600 | -0.58(-5.41%) |
Oct 06, 2004 | 9.910 | 10.86 | 9.910 | 10.72 | 3,026,800 | +0.66(+6.56%) |
Oct 05, 2004 | 10.10 | 10.20 | 9.840 | 10.06 | 3,958,500 | +0.36(+3.71%) |
Oct 04, 2004 | 9.250 | 10.07 | 9.250 | 9.700 | 5,425,500 | +1.10(+12.79%) |