Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 18.82 | 18.82 | 18.10 | 18.28 | 3,273 | -0.30(-1.59%) |
Dec 29, 2004 | 18.80 | 18.82 | 18.58 | 18.58 | 1,339 | -0.24(-1.29%) |
Dec 28, 2004 | 17.90 | 18.82 | 17.74 | 18.82 | 11,011 | +1.10(+6.22%) |
Dec 27, 2004 | 17.45 | 17.82 | 17.38 | 17.72 | 5,207 | +0.76(+4.47%) |
Dec 23, 2004 | 17.54 | 17.54 | 16.96 | 16.96 | 1,339 | -0.38(-2.17%) |
Dec 22, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 595 | -0.00(-0.03%) |
Dec 20, 2004 | 17.23 | 17.34 | 16.68 | 17.34 | 743 | +0.00(+0.00%) |
Dec 17, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 446 | -0.00(-0.00%) |
Dec 16, 2004 | 17.34 | 17.34 | 17.34 | 17.34 | 1,339 | +0.13(+0.78%) |
Dec 15, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 148 | +0.40(+2.40%) |
Dec 14, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 297 | -0.40(-2.34%) |
Dec 13, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 17.06 | 17.20 | 17.06 | 17.20 | 743 | +0.13(+0.78%) |
Dec 09, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 1,339 | +0.09(+0.51%) |
Dec 08, 2004 | 16.53 | 16.98 | 16.53 | 16.98 | 4,017 | +0.32(+1.90%) |
Dec 07, 2004 | 16.67 | 16.83 | 16.53 | 16.67 | 5,059 | +0.00(+0.00%) |
Dec 06, 2004 | 17.33 | 17.33 | 16.67 | 16.67 | 595 | +0.48(+2.96%) |
Dec 03, 2004 | 16.18 | 16.25 | 16.18 | 16.19 | 1,041 | -0.34(-2.08%) |
Dec 02, 2004 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 16.94 | 16.95 | 16.53 | 16.53 | 1,041 | -0.75(-4.35%) |
Nov 30, 2004 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 17.20 | 17.29 | 17.20 | 17.29 | 1,041 | +0.21(+1.26%) |
Nov 26, 2004 | 17.04 | 17.07 | 17.04 | 17.07 | 446 | +0.03(+0.16%) |
Nov 24, 2004 | 17.04 | 17.04 | 17.04 | 17.04 | 446 | -0.25(-1.46%) |
Nov 23, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 297 | +0.63(+3.77%) |
Nov 22, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 297 | +0.00(+0.00%) |
Nov 19, 2004 | 16.67 | 17.20 | 16.67 | 16.67 | 1,934 | +0.00(+0.00%) |
Nov 18, 2004 | 16.18 | 16.67 | 16.18 | 16.67 | 743 | +0.00(+0.00%) |
Nov 17, 2004 | 16.13 | 16.67 | 16.13 | 16.67 | 1,339 | +0.08(+0.49%) |
Nov 16, 2004 | 16.67 | 16.67 | 16.59 | 16.59 | 1,339 | -0.19(-1.12%) |
Nov 15, 2004 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 16.77 | 16.77 | 16.69 | 16.77 | 4,017 | -0.16(-0.95%) |
Nov 11, 2004 | 16.86 | 16.94 | 16.73 | 16.94 | 9,820 | +0.27(+1.65%) |
Nov 10, 2004 | 16.66 | 17.07 | 16.58 | 16.66 | 1,934 | -0.01(-0.03%) |
Nov 09, 2004 | 16.15 | 16.77 | 16.14 | 16.67 | 4,315 | +0.25(+1.51%) |
Nov 08, 2004 | 15.82 | 16.42 | 15.82 | 16.42 | 2,380 | -0.17(-1.01%) |
Nov 05, 2004 | 16.26 | 16.59 | 15.86 | 16.59 | 1,934 | +0.95(+6.05%) |
Nov 04, 2004 | 15.05 | 15.64 | 15.03 | 15.64 | 33,628 | +0.59(+3.89%) |
Nov 03, 2004 | 15.78 | 15.87 | 15.05 | 15.05 | 2,083 | -0.45(-2.91%) |
Nov 02, 2004 | 15.51 | 15.51 | 15.51 | 15.51 | 148 | +0.55(+3.67%) |
Nov 01, 2004 | 15.34 | 15.34 | 14.79 | 14.96 | 6,844 | -0.38(-2.49%) |
Oct 29, 2004 | 14.95 | 15.34 | 14.53 | 15.34 | 2,975 | +0.24(+1.57%) |
Oct 28, 2004 | 15.35 | 15.51 | 15.10 | 15.10 | 3,124 | -0.49(-3.17%) |
Oct 27, 2004 | 15.43 | 15.60 | 15.43 | 15.60 | 1,041 | +1.08(+7.44%) |
Oct 26, 2004 | 14.52 | 14.52 | 14.52 | 14.52 | 148 | -0.46(-3.09%) |
Oct 25, 2004 | 15.05 | 15.05 | 14.98 | 14.98 | 595 | +0.16(+1.05%) |
Oct 22, 2004 | 14.81 | 14.84 | 14.81 | 14.82 | 1,190 | +0.15(+0.99%) |
Oct 21, 2004 | 14.65 | 14.81 | 14.65 | 14.68 | 595 | +0.19(+1.30%) |
Oct 20, 2004 | 13.99 | 14.49 | 13.99 | 14.49 | 446 | -0.16(-1.10%) |
Oct 19, 2004 | 14.52 | 14.65 | 14.52 | 14.65 | 2,827 | +0.14(+0.96%) |
Oct 18, 2004 | 14.11 | 14.51 | 14.11 | 14.51 | 446 | +0.45(+3.17%) |
Oct 15, 2004 | 14.33 | 14.51 | 14.06 | 14.06 | 446 | -0.05(-0.38%) |
Oct 14, 2004 | 14.33 | 14.33 | 13.98 | 14.12 | 892 | +0.25(+1.82%) |
Oct 13, 2004 | 13.98 | 14.25 | 13.87 | 13.87 | 1,785 | +0.20(+1.46%) |
Oct 12, 2004 | 13.66 | 13.89 | 13.66 | 13.67 | 446 | -0.04(-0.31%) |
Oct 11, 2004 | 13.72 | 13.72 | 13.71 | 13.71 | 1,339 | +0.54(+4.08%) |
Oct 08, 2004 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 13.25 | 13.25 | 13.17 | 13.17 | 743 | -0.18(-1.33%) |
Oct 06, 2004 | 13.49 | 13.49 | 13.13 | 13.35 | 4,166 | -0.22(-1.62%) |
Oct 05, 2004 | 13.58 | 13.58 | 13.54 | 13.57 | 595 | +0.13(+0.96%) |
Oct 04, 2004 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |