Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.48 | 14.78 | 14.37 | 14.57 | 265,260 | +0.18(+1.25%) |
Dec 30, 2004 | 14.14 | 14.53 | 14.14 | 14.39 | 258,909 | +0.02(+0.17%) |
Dec 29, 2004 | 14.13 | 14.53 | 14.12 | 14.37 | 242,300 | +0.27(+1.92%) |
Dec 28, 2004 | 13.92 | 14.10 | 13.84 | 14.10 | 407,538 | +0.28(+2.01%) |
Dec 27, 2004 | 14.07 | 14.12 | 13.72 | 13.82 | 398,013 | -0.26(-1.86%) |
Dec 23, 2004 | 14.12 | 14.16 | 13.72 | 14.08 | 496,203 | -0.04(-0.29%) |
Dec 22, 2004 | 14.23 | 14.30 | 14.12 | 14.12 | 157,666 | -0.08(-0.58%) |
Dec 21, 2004 | 14.17 | 14.39 | 14.13 | 14.21 | 367,969 | +0.08(+0.58%) |
Dec 20, 2004 | 14.53 | 14.57 | 13.96 | 14.12 | 397,402 | -0.37(-2.54%) |
Dec 17, 2004 | 14.62 | 14.65 | 14.36 | 14.49 | 142,278 | -0.12(-0.84%) |
Dec 16, 2004 | 14.77 | 14.85 | 14.57 | 14.62 | 108,082 | -0.23(-1.54%) |
Dec 15, 2004 | 14.93 | 15.00 | 14.61 | 14.85 | 226,424 | -0.18(-1.20%) |
Dec 14, 2004 | 14.45 | 15.07 | 14.13 | 15.03 | 553,847 | +0.47(+3.21%) |
Dec 13, 2004 | 14.71 | 15.07 | 14.56 | 14.56 | 521,605 | -0.16(-1.06%) |
Dec 10, 2004 | 14.83 | 14.90 | 14.70 | 14.71 | 340,491 | -0.08(-0.55%) |
Dec 09, 2004 | 14.94 | 14.99 | 14.62 | 14.80 | 261,352 | -0.14(-0.93%) |
Dec 08, 2004 | 15.15 | 15.15 | 14.86 | 14.94 | 293,349 | -0.26(-1.72%) |
Dec 07, 2004 | 15.48 | 15.48 | 15.16 | 15.20 | 201,510 | -0.07(-0.48%) |
Dec 06, 2004 | 15.15 | 15.57 | 15.07 | 15.27 | 175,130 | +0.04(+0.27%) |
Dec 03, 2004 | 15.11 | 15.48 | 15.07 | 15.23 | 142,644 | +0.09(+0.60%) |
Dec 02, 2004 | 14.96 | 15.19 | 14.94 | 15.14 | 192,594 | +0.22(+1.48%) |
Dec 01, 2004 | 14.69 | 15.01 | 14.69 | 14.92 | 343,544 | +0.22(+1.50%) |
Nov 30, 2004 | 14.62 | 14.71 | 14.53 | 14.70 | 382,014 | +0.08(+0.56%) |
Nov 29, 2004 | 14.89 | 14.89 | 14.49 | 14.62 | 280,892 | -0.05(-0.33%) |
Nov 26, 2004 | 14.62 | 14.70 | 14.62 | 14.66 | 58,376 | +0.06(+0.39%) |
Nov 24, 2004 | 14.59 | 14.74 | 14.39 | 14.61 | 212,623 | +0.00(+0.00%) |
Nov 23, 2004 | 14.38 | 14.70 | 14.38 | 14.61 | 431,842 | +0.28(+1.94%) |
Nov 22, 2004 | 14.17 | 14.59 | 14.16 | 14.33 | 88,908 | -0.04(-0.28%) |
Nov 19, 2004 | 14.29 | 14.57 | 14.18 | 14.37 | 236,194 | +0.08(+0.57%) |
Nov 18, 2004 | 14.33 | 14.39 | 14.03 | 14.29 | 373,221 | -0.04(-0.29%) |
Nov 17, 2004 | 14.33 | 14.84 | 14.25 | 14.33 | 312,768 | +0.08(+0.57%) |
Nov 16, 2004 | 14.49 | 14.57 | 14.25 | 14.25 | 113,700 | -0.20(-1.42%) |
Nov 15, 2004 | 14.72 | 14.72 | 14.38 | 14.45 | 145,820 | -0.27(-1.84%) |
Nov 12, 2004 | 14.29 | 14.72 | 14.21 | 14.72 | 142,644 | +0.20(+1.41%) |
Nov 11, 2004 | 13.76 | 14.53 | 13.76 | 14.52 | 595,004 | +0.70(+5.10%) |
Nov 10, 2004 | 13.72 | 14.00 | 13.67 | 13.81 | 145,087 | +0.18(+1.32%) |
Nov 09, 2004 | 13.69 | 13.86 | 13.63 | 13.63 | 183,313 | -0.13(-0.95%) |
Nov 08, 2004 | 13.96 | 13.97 | 13.69 | 13.76 | 148,995 | -0.16(-1.12%) |
Nov 05, 2004 | 13.79 | 13.96 | 13.76 | 13.92 | 761,341 | +0.26(+1.92%) |
Nov 04, 2004 | 13.86 | 13.96 | 13.55 | 13.66 | 301,898 | -0.16(-1.18%) |
Nov 03, 2004 | 14.04 | 14.21 | 13.63 | 13.82 | 396,913 | -0.02(-0.12%) |
Nov 02, 2004 | 13.76 | 13.94 | 13.76 | 13.84 | 170,001 | +0.08(+0.60%) |
Nov 01, 2004 | 13.47 | 13.91 | 13.23 | 13.76 | 406,439 | +0.33(+2.44%) |
Oct 29, 2004 | 13.07 | 13.43 | 13.05 | 13.43 | 666,693 | +0.38(+2.95%) |
Oct 28, 2004 | 13.08 | 13.09 | 12.92 | 13.04 | 210,425 | -0.01(-0.06%) |
Oct 27, 2004 | 13.04 | 13.08 | 12.90 | 13.05 | 368,580 | +0.05(+0.38%) |
Oct 26, 2004 | 13.05 | 13.06 | 12.80 | 13.00 | 353,558 | -0.04(-0.31%) |
Oct 25, 2004 | 13.06 | 13.06 | 12.87 | 13.04 | 163,772 | +0.07(+0.50%) |
Oct 22, 2004 | 12.86 | 13.10 | 12.77 | 12.98 | 362,107 | +0.06(+0.44%) |
Oct 21, 2004 | 12.73 | 13.03 | 12.70 | 12.92 | 152,414 | +0.14(+1.09%) |
Oct 20, 2004 | 12.85 | 12.86 | 12.63 | 12.78 | 475,930 | +0.02(+0.13%) |
Oct 19, 2004 | 13.10 | 13.59 | 12.69 | 12.77 | 833,763 | -0.25(-1.95%) |
Oct 18, 2004 | 13.10 | 13.31 | 13.02 | 13.02 | 476,052 | -0.07(-0.50%) |
Oct 15, 2004 | 13.01 | 13.26 | 13.01 | 13.08 | 348,917 | +0.07(+0.57%) |
Oct 14, 2004 | 13.10 | 13.17 | 12.91 | 13.01 | 473,365 | -0.22(-1.67%) |
Oct 13, 2004 | 13.14 | 13.26 | 13.10 | 13.23 | 253,292 | +0.16(+1.25%) |
Oct 12, 2004 | 13.16 | 13.39 | 12.90 | 13.07 | 755,846 | -0.03(-0.25%) |
Oct 11, 2004 | 13.10 | 13.31 | 12.99 | 13.10 | 489,119 | +0.04(+0.31%) |
Oct 08, 2004 | 12.98 | 13.26 | 12.94 | 13.06 | 656,922 | +0.03(+0.25%) |
Oct 07, 2004 | 13.08 | 13.22 | 12.73 | 13.03 | 1,096,581 | +0.01(+0.06%) |
Oct 06, 2004 | 12.50 | 13.11 | 12.50 | 13.02 | 987,521 | +0.47(+3.79%) |
Oct 05, 2004 | 12.20 | 12.67 | 12.00 | 12.54 | 721,284 | +0.28(+2.27%) |
Oct 04, 2004 | 12.24 | 12.28 | 12.07 | 12.27 | 389,830 | +0.31(+2.60%) |