Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.15 | 15.90 | 15.05 | 15.15 | 28,596 | +0.00(+0.00%) |
Dec 30, 2004 | 15.15 | 15.90 | 15.05 | 15.15 | 28,596 | +0.05(+0.33%) |
Dec 29, 2004 | 15.10 | 15.45 | 14.80 | 15.10 | 3,362 | -0.30(-1.95%) |
Dec 28, 2004 | 15.40 | 15.40 | 14.95 | 15.40 | 1,403 | +0.50(+3.36%) |
Dec 27, 2004 | 14.90 | 15.25 | 14.70 | 14.90 | 9,445 | +0.05(+0.34%) |
Dec 23, 2004 | 14.85 | 15.25 | 14.75 | 14.85 | 31,913 | +0.25(+1.71%) |
Dec 22, 2004 | 14.60 | 14.80 | 14.40 | 14.60 | 51,910 | +0.45(+3.18%) |
Dec 21, 2004 | 14.15 | 14.50 | 14.00 | 14.15 | 163,395 | +0.00(+0.00%) |
Dec 20, 2004 | 14.15 | 14.50 | 14.00 | 14.15 | 163,395 | -0.01(-0.07%) |
Dec 17, 2004 | 14.16 | 14.45 | 14.00 | 14.16 | 132,047 | -0.34(-2.34%) |
Dec 16, 2004 | 14.50 | 14.60 | 14.00 | 14.50 | 85,759 | -0.15(-1.02%) |
Dec 15, 2004 | 14.65 | 14.90 | 14.30 | 14.65 | 51,195 | +0.05(+0.34%) |
Dec 14, 2004 | 14.60 | 15.35 | 14.20 | 14.60 | 7,068 | +0.65(+4.66%) |
Dec 13, 2004 | 13.95 | 14.45 | 13.95 | 13.95 | 12,004 | -0.05(-0.36%) |
Dec 10, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 30,351 | +0.00(+0.00%) |
Dec 09, 2004 | 14.00 | 14.50 | 13.90 | 14.00 | 30,351 | -0.40(-2.78%) |
Dec 08, 2004 | 14.40 | 15.05 | 14.25 | 14.40 | 5,260 | +0.00(+0.00%) |
Dec 07, 2004 | 14.40 | 15.05 | 14.25 | 14.40 | 5,260 | -0.05(-0.35%) |
Dec 06, 2004 | 14.45 | 14.45 | 14.00 | 14.45 | 5,275 | +0.00(+0.00%) |
Dec 03, 2004 | 14.45 | 14.45 | 14.00 | 14.45 | 5,275 | +0.20(+1.40%) |
Dec 02, 2004 | 14.25 | 14.60 | 14.15 | 14.25 | 3,198 | +0.00(+0.00%) |
Dec 01, 2004 | 14.25 | 14.60 | 14.15 | 14.25 | 3,198 | +0.30(+2.15%) |
Nov 30, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 14.95 | 13.95 | 13.95 | 3,485 | -0.10(-0.71%) |
Nov 26, 2004 | 14.05 | 14.50 | 14.05 | 14.05 | 1,825 | -0.50(-3.44%) |
Nov 24, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 23, 2004 | 14.55 | 14.60 | 14.05 | 14.55 | 3,165 | +0.00(+0.00%) |
Nov 22, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | +0.00(+0.00%) |
Nov 19, 2004 | 14.55 | 15.30 | 14.40 | 14.55 | 5,018 | -0.05(-0.34%) |
Nov 18, 2004 | 14.60 | 14.62 | 14.35 | 14.60 | 185,427 | +0.20(+1.39%) |
Nov 17, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.00(+0.00%) |
Nov 16, 2004 | 14.40 | 14.80 | 14.10 | 14.40 | 208,991 | +0.05(+0.35%) |
Nov 15, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.00(+0.00%) |
Nov 12, 2004 | 14.35 | 14.45 | 14.10 | 14.35 | 8,440 | +0.15(+1.06%) |
Nov 11, 2004 | 14.20 | 14.70 | 14.20 | 14.20 | 5,678 | -0.45(-3.07%) |
Nov 10, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.00(+0.00%) |
Nov 09, 2004 | 14.65 | 14.70 | 14.00 | 14.65 | 3,658 | +0.40(+2.81%) |
Nov 08, 2004 | 14.25 | 14.60 | 14.05 | 14.25 | 3,889 | +0.40(+2.89%) |
Nov 05, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.00(+0.00%) |
Nov 04, 2004 | 13.85 | 14.95 | 13.85 | 13.85 | 7,934 | +0.15(+1.09%) |
Nov 03, 2004 | 13.70 | 14.05 | 13.70 | 13.70 | 6,326 | -0.30(-2.14%) |
Nov 02, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |
Nov 01, 2004 | 14.00 | 14.40 | 13.55 | 14.00 | 18,826 | +0.00(+0.00%) |
Oct 29, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.00(+0.00%) |
Oct 28, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.40(+2.94%) |
Oct 27, 2004 | 13.60 | 14.75 | 13.45 | 13.60 | 15,847 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | +0.00(+0.00%) |
Oct 25, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | -0.15(-1.12%) |
Oct 22, 2004 | 13.40 | 14.05 | 13.35 | 13.40 | 5,138 | -0.35(-2.55%) |
Oct 21, 2004 | 13.75 | 14.35 | 13.35 | 13.75 | 8,248 | +0.05(+0.36%) |
Oct 20, 2004 | 13.70 | 14.90 | 13.70 | 13.70 | 8,884 | +0.10(+0.74%) |
Oct 19, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.00(+0.00%) |
Oct 18, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.05(+0.37%) |
Oct 15, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 14, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 13, 2004 | 13.55 | 14.20 | 13.35 | 13.55 | 6,526 | -0.60(-4.24%) |
Oct 12, 2004 | 14.15 | 14.15 | 13.70 | 14.15 | 8,400 | +0.20(+1.43%) |
Oct 11, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.00(+0.00%) |
Oct 08, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.40(+2.95%) |
Oct 07, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | +0.00(+0.00%) |
Oct 06, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | -0.10(-0.73%) |
Oct 05, 2004 | 13.65 | 14.00 | 13.50 | 13.65 | 3,866 | +0.15(+1.11%) |
Oct 04, 2004 | 13.50 | 13.95 | 13.30 | 13.50 | 3,495 | +0.30(+2.27%) |