Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.63 | 13.79 | 13.44 | 13.62 | 475,699 | +0.02(+0.14%) |
Dec 30, 2004 | 13.52 | 13.68 | 13.52 | 13.60 | 210,108 | +0.08(+0.56%) |
Dec 29, 2004 | 13.52 | 13.71 | 13.35 | 13.52 | 386,032 | -0.09(-0.69%) |
Dec 28, 2004 | 13.43 | 13.66 | 13.41 | 13.62 | 718,287 | +0.23(+1.68%) |
Dec 27, 2004 | 13.76 | 13.90 | 13.35 | 13.39 | 258,455 | -0.23(-1.66%) |
Dec 23, 2004 | 13.62 | 13.81 | 13.59 | 13.62 | 296,579 | +0.00(+0.00%) |
Dec 22, 2004 | 13.57 | 13.85 | 13.56 | 13.62 | 569,518 | +0.00(+0.00%) |
Dec 21, 2004 | 13.57 | 13.71 | 13.52 | 13.62 | 589,751 | +0.07(+0.49%) |
Dec 20, 2004 | 13.76 | 13.94 | 13.52 | 13.55 | 780,159 | -0.15(-1.10%) |
Dec 17, 2004 | 13.99 | 13.99 | 13.52 | 13.70 | 635,862 | -0.29(-2.08%) |
Dec 16, 2004 | 13.43 | 13.99 | 13.34 | 13.99 | 1,604,831 | +0.59(+4.41%) |
Dec 15, 2004 | 13.05 | 13.64 | 12.82 | 13.40 | 7,798,396 | +0.21(+1.57%) |
Dec 14, 2004 | 13.90 | 13.90 | 13.01 | 13.19 | 1,412,188 | -0.70(-5.07%) |
Dec 13, 2004 | 14.32 | 14.32 | 13.85 | 13.90 | 854,596 | -0.44(-3.08%) |
Dec 10, 2004 | 14.56 | 14.99 | 13.70 | 14.34 | 483,898 | -0.28(-1.93%) |
Dec 09, 2004 | 15.15 | 15.15 | 14.59 | 14.62 | 315,428 | -0.52(-3.41%) |
Dec 08, 2004 | 15.21 | 15.36 | 15.01 | 15.14 | 143,870 | +0.10(+0.69%) |
Dec 07, 2004 | 14.40 | 15.09 | 14.40 | 15.03 | 519,254 | +0.64(+4.44%) |
Dec 06, 2004 | 14.69 | 14.69 | 14.27 | 14.40 | 138,119 | -0.28(-1.92%) |
Dec 03, 2004 | 14.56 | 14.87 | 14.18 | 14.68 | 184,337 | +0.08(+0.51%) |
Dec 02, 2004 | 14.84 | 15.14 | 14.40 | 14.60 | 298,390 | -0.14(-0.96%) |
Dec 01, 2004 | 14.27 | 14.89 | 14.27 | 14.74 | 306,270 | +0.42(+2.95%) |
Nov 30, 2004 | 13.80 | 14.54 | 13.73 | 14.32 | 312,766 | +0.30(+2.14%) |
Nov 29, 2004 | 14.06 | 14.08 | 13.48 | 14.02 | 419,151 | -0.13(-0.93%) |
Nov 26, 2004 | 14.18 | 14.54 | 14.09 | 14.15 | 264,738 | -0.20(-1.37%) |
Nov 24, 2004 | 15.60 | 15.60 | 13.22 | 14.35 | 1,622,722 | -1.25(-8.01%) |
Nov 23, 2004 | 15.49 | 16.10 | 15.21 | 15.60 | 346,311 | +0.01(+0.06%) |
Nov 22, 2004 | 15.29 | 15.72 | 15.02 | 15.59 | 231,832 | +0.21(+1.34%) |
Nov 19, 2004 | 15.80 | 15.82 | 15.02 | 15.38 | 258,881 | -0.42(-2.67%) |
Nov 18, 2004 | 16.15 | 16.15 | 15.73 | 15.80 | 173,688 | -0.36(-2.21%) |
Nov 17, 2004 | 16.39 | 16.67 | 15.74 | 16.16 | 248,871 | -0.24(-1.49%) |
Nov 16, 2004 | 16.64 | 16.67 | 16.31 | 16.41 | 119,909 | -0.25(-1.52%) |
Nov 15, 2004 | 16.67 | 16.67 | 16.56 | 16.66 | 178,693 | -0.01(-0.06%) |
Nov 12, 2004 | 16.43 | 16.83 | 16.43 | 16.67 | 341,732 | +0.28(+1.72%) |
Nov 11, 2004 | 16.25 | 16.57 | 16.17 | 16.39 | 240,991 | +0.09(+0.58%) |
Nov 10, 2004 | 16.25 | 16.43 | 16.20 | 16.29 | 278,050 | +0.05(+0.29%) |
Nov 09, 2004 | 16.20 | 16.33 | 16.06 | 16.25 | 193,282 | +0.03(+0.17%) |
Nov 08, 2004 | 16.06 | 16.50 | 15.96 | 16.22 | 372,934 | +0.25(+1.59%) |
Nov 05, 2004 | 15.96 | 16.06 | 15.59 | 15.96 | 252,811 | +0.08(+0.47%) |
Nov 04, 2004 | 15.05 | 15.96 | 14.99 | 15.89 | 544,599 | +0.91(+6.08%) |
Nov 03, 2004 | 15.02 | 15.12 | 14.81 | 14.98 | 339,921 | +0.21(+1.40%) |
Nov 02, 2004 | 14.81 | 14.95 | 14.76 | 14.77 | 159,844 | +0.01(+0.06%) |
Nov 01, 2004 | 14.74 | 15.02 | 14.66 | 14.76 | 338,963 | +0.21(+1.42%) |
Oct 29, 2004 | 14.37 | 14.79 | 14.35 | 14.56 | 281,777 | +0.16(+1.11%) |
Oct 28, 2004 | 14.40 | 14.56 | 14.09 | 14.40 | 125,447 | -0.09(-0.65%) |
Oct 27, 2004 | 14.53 | 14.72 | 14.41 | 14.49 | 102,764 | -0.01(-0.06%) |
Oct 26, 2004 | 14.60 | 14.60 | 14.09 | 14.50 | 122,572 | -0.14(-0.96%) |
Oct 25, 2004 | 14.62 | 14.69 | 14.38 | 14.64 | 156,968 | +0.08(+0.58%) |
Oct 22, 2004 | 14.30 | 14.65 | 14.16 | 14.56 | 297,538 | +0.28(+1.97%) |
Oct 21, 2004 | 14.09 | 14.32 | 13.66 | 14.27 | 299,774 | +0.23(+1.67%) |
Oct 20, 2004 | 13.90 | 14.18 | 13.84 | 14.04 | 245,357 | +0.13(+0.94%) |
Oct 19, 2004 | 13.85 | 14.09 | 13.61 | 13.91 | 239,393 | +0.08(+0.54%) |
Oct 18, 2004 | 13.76 | 13.85 | 13.57 | 13.83 | 66,663 | +0.12(+0.89%) |
Oct 15, 2004 | 13.71 | 13.90 | 13.62 | 13.71 | 82,850 | +0.00(+0.00%) |
Oct 14, 2004 | 13.79 | 13.84 | 13.48 | 13.71 | 50,051 | -0.11(-0.82%) |
Oct 13, 2004 | 13.97 | 14.01 | 13.73 | 13.82 | 211,918 | -0.12(-0.87%) |
Oct 12, 2004 | 13.98 | 13.99 | 13.57 | 13.94 | 140,888 | -0.05(-0.34%) |
Oct 11, 2004 | 13.42 | 14.03 | 13.36 | 13.99 | 261,011 | +0.62(+4.64%) |
Oct 08, 2004 | 13.76 | 13.76 | 13.23 | 13.37 | 143,125 | -0.39(-2.86%) |
Oct 07, 2004 | 14.09 | 14.09 | 13.72 | 13.77 | 198,607 | -0.22(-1.54%) |
Oct 06, 2004 | 13.58 | 14.09 | 13.58 | 13.98 | 247,061 | +0.57(+4.27%) |
Oct 05, 2004 | 13.38 | 13.52 | 13.22 | 13.41 | 118,099 | +0.09(+0.71%) |
Oct 04, 2004 | 13.26 | 13.45 | 13.10 | 13.32 | 184,337 | +0.10(+0.78%) |