Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.87 | 16.06 | 15.72 | 15.89 | 332,159 | +0.03(+0.16%) |
Dec 30, 2004 | 15.87 | 16.08 | 15.83 | 15.87 | 225,804 | -0.07(-0.43%) |
Dec 29, 2004 | 15.94 | 16.12 | 15.87 | 15.94 | 534,808 | +0.09(+0.59%) |
Dec 28, 2004 | 15.66 | 15.96 | 15.66 | 15.84 | 312,517 | +0.18(+1.16%) |
Dec 27, 2004 | 15.87 | 15.90 | 15.65 | 15.66 | 217,180 | -0.14(-0.87%) |
Dec 23, 2004 | 15.89 | 15.96 | 15.77 | 15.80 | 187,637 | +0.03(+0.20%) |
Dec 22, 2004 | 15.66 | 15.97 | 15.50 | 15.77 | 636,212 | +0.08(+0.48%) |
Dec 21, 2004 | 15.12 | 15.75 | 14.97 | 15.69 | 1,181,719 | +0.48(+3.13%) |
Dec 20, 2004 | 15.09 | 15.34 | 15.02 | 15.22 | 698,332 | +0.21(+1.42%) |
Dec 17, 2004 | 14.56 | 15.15 | 14.53 | 15.00 | 934,357 | +0.48(+3.28%) |
Dec 16, 2004 | 14.81 | 14.88 | 14.51 | 14.53 | 534,967 | -0.38(-2.56%) |
Dec 15, 2004 | 14.97 | 14.98 | 14.82 | 14.91 | 634,934 | +0.01(+0.08%) |
Dec 14, 2004 | 14.74 | 14.90 | 14.65 | 14.90 | 447,456 | +0.17(+1.15%) |
Dec 13, 2004 | 14.69 | 14.85 | 14.50 | 14.73 | 423,502 | +0.04(+0.30%) |
Dec 10, 2004 | 14.59 | 14.85 | 14.53 | 14.68 | 240,975 | -0.02(-0.13%) |
Dec 09, 2004 | 14.40 | 14.89 | 14.33 | 14.70 | 380,386 | +0.31(+2.18%) |
Dec 08, 2004 | 14.31 | 14.40 | 14.13 | 14.39 | 489,775 | +0.18(+1.23%) |
Dec 07, 2004 | 14.65 | 14.69 | 14.10 | 14.21 | 798,619 | -0.40(-2.74%) |
Dec 06, 2004 | 14.77 | 14.83 | 14.59 | 14.62 | 241,294 | -0.02(-0.13%) |
Dec 03, 2004 | 15.00 | 15.01 | 14.60 | 14.63 | 292,236 | -0.24(-1.64%) |
Dec 02, 2004 | 14.70 | 14.97 | 14.37 | 14.88 | 450,331 | +0.19(+1.28%) |
Dec 01, 2004 | 14.18 | 14.70 | 14.18 | 14.69 | 393,321 | +0.61(+4.36%) |
Nov 30, 2004 | 14.34 | 14.43 | 14.03 | 14.08 | 492,010 | -0.31(-2.18%) |
Nov 29, 2004 | 14.34 | 14.47 | 14.10 | 14.39 | 398,750 | +0.05(+0.35%) |
Nov 26, 2004 | 14.31 | 14.39 | 14.28 | 14.34 | 116,415 | +0.11(+0.75%) |
Nov 24, 2004 | 14.37 | 14.57 | 14.08 | 14.23 | 384,857 | -0.09(-0.66%) |
Nov 23, 2004 | 14.12 | 14.40 | 13.93 | 14.33 | 550,138 | +0.35(+2.51%) |
Nov 22, 2004 | 13.78 | 14.09 | 13.71 | 13.98 | 1,236,813 | +0.20(+1.45%) |
Nov 19, 2004 | 13.93 | 13.93 | 13.53 | 13.78 | 443,144 | -0.15(-1.08%) |
Nov 18, 2004 | 14.08 | 14.09 | 13.78 | 13.93 | 485,303 | -0.05(-0.36%) |
Nov 17, 2004 | 13.81 | 14.09 | 13.75 | 13.98 | 881,978 | +0.42(+3.09%) |
Nov 16, 2004 | 13.57 | 13.85 | 13.39 | 13.56 | 764,924 | +0.08(+0.60%) |
Nov 15, 2004 | 13.43 | 13.48 | 13.14 | 13.48 | 720,370 | +0.11(+0.84%) |
Nov 12, 2004 | 13.15 | 13.39 | 13.15 | 13.36 | 814,588 | +0.29(+2.25%) |
Nov 11, 2004 | 12.84 | 13.07 | 12.71 | 13.07 | 623,756 | +0.27(+2.10%) |
Nov 10, 2004 | 12.59 | 12.93 | 12.51 | 12.80 | 560,358 | +0.21(+1.69%) |
Nov 09, 2004 | 12.50 | 12.66 | 12.44 | 12.59 | 429,092 | +0.08(+0.65%) |
Nov 08, 2004 | 12.52 | 12.59 | 12.31 | 12.51 | 503,029 | +0.07(+0.55%) |
Nov 05, 2004 | 12.82 | 13.09 | 12.34 | 12.44 | 885,012 | -0.31(-2.46%) |
Nov 04, 2004 | 12.21 | 12.75 | 12.21 | 12.75 | 873,833 | +0.58(+4.73%) |
Nov 03, 2004 | 12.18 | 12.26 | 12.02 | 12.17 | 533,849 | +0.15(+1.25%) |
Nov 02, 2004 | 12.15 | 12.17 | 12.02 | 12.02 | 463,745 | -0.11(-0.93%) |
Nov 01, 2004 | 12.21 | 12.21 | 12.09 | 12.14 | 981,146 | +0.03(+0.21%) |
Oct 29, 2004 | 12.17 | 12.19 | 11.95 | 12.11 | 1,017,556 | -0.04(-0.31%) |
Oct 28, 2004 | 12.21 | 12.27 | 12.07 | 12.15 | 686,036 | +0.03(+0.26%) |
Oct 27, 2004 | 12.15 | 12.24 | 12.05 | 12.12 | 881,179 | -0.03(-0.26%) |
Oct 26, 2004 | 11.27 | 12.24 | 11.27 | 12.15 | 2,962,444 | +0.88(+7.78%) |
Oct 25, 2004 | 11.27 | 11.33 | 10.96 | 11.27 | 970,766 | +0.03(+0.28%) |
Oct 22, 2004 | 11.27 | 11.37 | 11.07 | 11.24 | 940,904 | +0.01(+0.11%) |
Oct 21, 2004 | 11.00 | 11.28 | 10.89 | 11.23 | 1,087,821 | +0.34(+3.11%) |
Oct 20, 2004 | 10.58 | 10.89 | 10.58 | 10.89 | 750,392 | +0.31(+2.90%) |
Oct 19, 2004 | 10.70 | 10.80 | 10.58 | 10.58 | 933,558 | -0.12(-1.11%) |
Oct 18, 2004 | 10.65 | 10.73 | 10.59 | 10.70 | 889,962 | +0.11(+1.01%) |
Oct 15, 2004 | 10.63 | 10.73 | 10.45 | 10.60 | 1,646,583 | -0.04(-0.35%) |
Oct 14, 2004 | 10.65 | 10.70 | 10.61 | 10.63 | 1,012,446 | +0.03(+0.24%) |
Oct 13, 2004 | 10.77 | 10.79 | 10.52 | 10.61 | 1,652,811 | -0.15(-1.40%) |
Oct 12, 2004 | 10.66 | 10.76 | 10.61 | 10.76 | 1,156,488 | +0.09(+0.82%) |
Oct 11, 2004 | 10.95 | 11.05 | 10.53 | 10.67 | 1,600,591 | -0.23(-2.07%) |
Oct 08, 2004 | 10.90 | 11.10 | 10.86 | 10.90 | 1,319,534 | +0.04(+0.35%) |
Oct 07, 2004 | 10.83 | 10.96 | 10.75 | 10.86 | 1,872,227 | +0.10(+0.93%) |
Oct 06, 2004 | 10.52 | 10.85 | 10.52 | 10.76 | 3,020,891 | +0.18(+1.72%) |
Oct 05, 2004 | 10.41 | 10.80 | 10.18 | 10.58 | 5,099,281 | +0.27(+2.61%) |
Oct 04, 2004 | 12.40 | 12.46 | 10.26 | 10.31 | 14,162,594 | -4.92(-32.32%) |