Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.10 | 15.25 | 15.07 | 15.15 | 146,947 | +0.09(+0.61%) |
Dec 30, 2004 | 15.02 | 15.14 | 15.02 | 15.06 | 102,940 | +0.04(+0.26%) |
Dec 29, 2004 | 15.10 | 15.11 | 15.02 | 15.02 | 105,926 | -0.08(-0.51%) |
Dec 28, 2004 | 15.01 | 15.18 | 14.83 | 15.10 | 265,465 | +0.09(+0.62%) |
Dec 27, 2004 | 14.74 | 15.10 | 14.72 | 15.01 | 284,028 | +0.26(+1.78%) |
Dec 23, 2004 | 14.72 | 14.88 | 14.64 | 14.74 | 286,884 | +0.03(+0.21%) |
Dec 22, 2004 | 14.37 | 14.76 | 14.33 | 14.71 | 759,660 | +0.35(+2.41%) |
Dec 21, 2004 | 14.01 | 14.37 | 13.71 | 14.37 | 393,719 | +0.35(+2.53%) |
Dec 20, 2004 | 13.77 | 14.06 | 13.47 | 14.01 | 371,911 | +0.25(+1.79%) |
Dec 17, 2004 | 14.27 | 14.40 | 13.71 | 13.77 | 316,351 | -0.50(-3.51%) |
Dec 16, 2004 | 14.33 | 14.41 | 14.24 | 14.27 | 99,565 | -0.12(-0.80%) |
Dec 15, 2004 | 14.23 | 14.41 | 14.23 | 14.38 | 158,500 | +0.14(+0.97%) |
Dec 14, 2004 | 14.16 | 14.31 | 14.16 | 14.24 | 84,118 | +0.06(+0.44%) |
Dec 13, 2004 | 14.17 | 14.31 | 14.12 | 14.18 | 201,468 | -0.09(-0.65%) |
Dec 10, 2004 | 14.25 | 14.31 | 14.21 | 14.27 | 194,718 | -0.01(-0.05%) |
Dec 09, 2004 | 14.10 | 14.34 | 14.09 | 14.28 | 130,850 | +0.11(+0.76%) |
Dec 08, 2004 | 14.29 | 14.34 | 14.17 | 14.17 | 308,563 | -0.12(-0.81%) |
Dec 07, 2004 | 14.05 | 14.29 | 14.01 | 14.29 | 177,323 | +0.16(+1.15%) |
Dec 06, 2004 | 13.93 | 14.20 | 13.87 | 14.13 | 166,289 | +0.18(+1.33%) |
Dec 03, 2004 | 14.21 | 14.21 | 13.81 | 13.94 | 260,143 | -0.27(-1.90%) |
Dec 02, 2004 | 14.21 | 14.25 | 14.11 | 14.21 | 186,150 | +0.04(+0.27%) |
Dec 01, 2004 | 14.24 | 14.25 | 14.05 | 14.17 | 291,428 | -0.02(-0.11%) |
Nov 30, 2004 | 14.04 | 14.19 | 14.00 | 14.19 | 334,006 | +0.13(+0.93%) |
Nov 29, 2004 | 13.81 | 14.08 | 13.64 | 14.06 | 214,449 | +0.25(+1.78%) |
Nov 26, 2004 | 13.87 | 13.90 | 13.77 | 13.81 | 27,649 | +0.00(+0.00%) |
Nov 24, 2004 | 13.87 | 13.94 | 13.76 | 13.81 | 121,763 | -0.04(-0.28%) |
Nov 23, 2004 | 13.56 | 13.86 | 13.51 | 13.85 | 401,378 | +0.25(+1.87%) |
Nov 22, 2004 | 13.17 | 13.66 | 13.17 | 13.60 | 136,821 | +0.38(+2.86%) |
Nov 19, 2004 | 13.43 | 13.43 | 13.21 | 13.22 | 111,378 | -0.14(-1.04%) |
Nov 18, 2004 | 13.64 | 13.64 | 13.29 | 13.36 | 125,528 | -0.34(-2.47%) |
Nov 17, 2004 | 13.97 | 13.97 | 13.60 | 13.70 | 219,252 | -0.28(-1.98%) |
Nov 16, 2004 | 13.87 | 14.06 | 13.81 | 13.97 | 162,784 | +0.15(+1.06%) |
Nov 15, 2004 | 13.71 | 13.86 | 13.67 | 13.83 | 110,080 | +0.14(+1.01%) |
Nov 12, 2004 | 13.50 | 13.74 | 13.48 | 13.69 | 217,435 | +0.21(+1.54%) |
Nov 11, 2004 | 13.62 | 13.67 | 13.43 | 13.48 | 84,767 | -0.11(-0.79%) |
Nov 10, 2004 | 13.87 | 13.87 | 13.58 | 13.59 | 124,749 | -0.24(-1.73%) |
Nov 09, 2004 | 13.93 | 13.97 | 13.83 | 13.83 | 158,630 | -0.12(-0.88%) |
Nov 08, 2004 | 13.48 | 14.08 | 13.48 | 13.95 | 415,917 | +0.47(+3.49%) |
Nov 05, 2004 | 13.28 | 13.77 | 13.23 | 13.48 | 387,488 | +0.19(+1.45%) |
Nov 04, 2004 | 12.81 | 13.29 | 12.79 | 13.29 | 282,600 | +0.48(+3.73%) |
Nov 03, 2004 | 13.10 | 13.13 | 12.81 | 12.81 | 126,826 | -0.18(-1.42%) |
Nov 02, 2004 | 12.86 | 13.10 | 12.83 | 13.00 | 235,219 | +0.14(+1.08%) |
Nov 01, 2004 | 12.63 | 12.94 | 12.63 | 12.86 | 479,915 | +0.21(+1.64%) |
Oct 29, 2004 | 12.67 | 12.68 | 12.57 | 12.65 | 152,658 | -0.06(-0.48%) |
Oct 28, 2004 | 12.58 | 12.83 | 12.58 | 12.71 | 114,883 | +0.15(+1.23%) |
Oct 27, 2004 | 12.65 | 12.86 | 12.56 | 12.56 | 214,319 | -0.14(-1.09%) |
Oct 26, 2004 | 12.88 | 12.94 | 12.70 | 12.70 | 168,106 | -0.18(-1.44%) |
Oct 25, 2004 | 12.92 | 12.92 | 12.83 | 12.88 | 226,911 | -0.04(-0.30%) |
Oct 22, 2004 | 12.98 | 13.08 | 12.88 | 12.92 | 134,095 | -0.06(-0.47%) |
Oct 21, 2004 | 13.02 | 13.05 | 12.96 | 12.98 | 461,092 | +0.09(+0.72%) |
Oct 20, 2004 | 12.39 | 12.90 | 12.27 | 12.89 | 492,377 | +0.45(+3.66%) |
Oct 19, 2004 | 12.71 | 12.76 | 12.43 | 12.43 | 115,532 | -0.17(-1.34%) |
Oct 18, 2004 | 12.58 | 12.63 | 12.58 | 12.60 | 180,957 | +0.02(+0.18%) |
Oct 15, 2004 | 12.63 | 12.66 | 12.51 | 12.58 | 374,897 | +0.01(+0.06%) |
Oct 14, 2004 | 12.77 | 12.90 | 12.46 | 12.57 | 139,937 | -0.18(-1.45%) |
Oct 13, 2004 | 12.59 | 12.76 | 12.59 | 12.76 | 644,387 | +0.25(+1.97%) |
Oct 12, 2004 | 12.71 | 12.71 | 12.50 | 12.51 | 309,471 | -0.21(-1.64%) |
Oct 11, 2004 | 12.74 | 12.86 | 12.68 | 12.72 | 1,015,389 | +0.05(+0.43%) |
Oct 08, 2004 | 12.70 | 12.74 | 12.60 | 12.66 | 259,624 | +0.06(+0.49%) |
Oct 07, 2004 | 12.91 | 12.91 | 12.55 | 12.60 | 996,696 | -0.31(-2.39%) |
Oct 06, 2004 | 12.70 | 12.97 | 12.70 | 12.91 | 321,155 | +0.21(+1.64%) |
Oct 05, 2004 | 12.86 | 12.86 | 12.70 | 12.70 | 902,583 | -0.08(-0.66%) |
Oct 04, 2004 | 12.88 | 12.90 | 12.72 | 12.79 | 676,450 | -0.05(-0.42%) |