Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.53 | 13.53 | 13.39 | 13.39 | 423,806 | -0.05(-0.35%) |
Dec 30, 2004 | 13.21 | 13.53 | 13.21 | 13.44 | 1,004,310 | +0.29(+2.19%) |
Dec 29, 2004 | 13.23 | 13.29 | 13.04 | 13.15 | 1,237,804 | +0.11(+0.88%) |
Dec 28, 2004 | 12.92 | 13.04 | 12.85 | 13.04 | 394,070 | +0.03(+0.25%) |
Dec 27, 2004 | 12.87 | 13.05 | 12.85 | 13.00 | 620,841 | +0.09(+0.67%) |
Dec 23, 2004 | 12.97 | 13.07 | 12.90 | 12.92 | 931,650 | -0.05(-0.39%) |
Dec 22, 2004 | 13.05 | 13.11 | 12.90 | 12.97 | 1,833,306 | +0.08(+0.65%) |
Dec 21, 2004 | 13.05 | 13.05 | 12.83 | 12.88 | 1,966,731 | +0.12(+0.96%) |
Dec 20, 2004 | 12.56 | 12.88 | 12.40 | 12.76 | 1,756,508 | +0.11(+0.83%) |
Dec 17, 2004 | 12.64 | 12.73 | 12.01 | 12.66 | 8,165,323 | +0.45(+3.68%) |
Dec 16, 2004 | 11.51 | 12.40 | 11.49 | 12.21 | 11,515,696 | +0.70(+6.08%) |
Dec 15, 2004 | 11.94 | 12.03 | 11.35 | 11.51 | 6,962,943 | -0.51(-4.22%) |
Dec 14, 2004 | 12.67 | 12.77 | 11.96 | 12.01 | 3,344,167 | -0.51(-4.08%) |
Dec 13, 2004 | 12.38 | 12.67 | 12.38 | 12.52 | 1,505,689 | +0.15(+1.20%) |
Dec 10, 2004 | 12.21 | 12.47 | 12.09 | 12.37 | 3,063,870 | +0.49(+4.14%) |
Dec 09, 2004 | 12.18 | 12.20 | 11.60 | 11.88 | 3,866,750 | -0.21(-1.73%) |
Dec 08, 2004 | 12.59 | 12.67 | 11.94 | 12.09 | 7,274,010 | -1.27(-9.50%) |
Dec 07, 2004 | 13.73 | 13.73 | 13.31 | 13.36 | 3,228,583 | -0.19(-1.38%) |
Dec 06, 2004 | 12.99 | 13.59 | 12.99 | 13.55 | 2,060,077 | +0.62(+4.80%) |
Dec 03, 2004 | 13.15 | 13.21 | 12.93 | 12.93 | 1,773,833 | -0.22(-1.69%) |
Dec 02, 2004 | 13.15 | 13.34 | 13.15 | 13.15 | 875,022 | -0.06(-0.48%) |
Dec 01, 2004 | 13.15 | 13.41 | 13.15 | 13.21 | 950,009 | -0.20(-1.48%) |
Nov 30, 2004 | 13.44 | 13.45 | 13.15 | 13.41 | 870,109 | +0.18(+1.40%) |
Nov 29, 2004 | 13.10 | 13.32 | 13.00 | 13.23 | 1,758,318 | +0.05(+0.35%) |
Nov 26, 2004 | 13.53 | 13.64 | 13.05 | 13.18 | 1,774,867 | -0.12(-0.93%) |
Nov 24, 2004 | 13.15 | 13.61 | 13.09 | 13.30 | 1,661,094 | +0.25(+1.94%) |
Nov 23, 2004 | 14.31 | 14.33 | 13.05 | 13.05 | 3,109,380 | -0.81(-5.84%) |
Nov 22, 2004 | 13.52 | 13.99 | 13.10 | 13.86 | 1,261,593 | +0.28(+2.03%) |
Nov 19, 2004 | 13.86 | 13.92 | 13.50 | 13.59 | 1,021,635 | -0.65(-4.55%) |
Nov 18, 2004 | 13.46 | 14.31 | 13.36 | 14.23 | 1,776,160 | +0.78(+5.78%) |
Nov 17, 2004 | 13.50 | 13.63 | 13.41 | 13.46 | 957,249 | +0.02(+0.13%) |
Nov 16, 2004 | 13.78 | 13.78 | 13.41 | 13.44 | 1,336,063 | -0.34(-2.46%) |
Nov 15, 2004 | 13.78 | 14.03 | 13.75 | 13.78 | 681,090 | +0.05(+0.39%) |
Nov 12, 2004 | 13.83 | 13.86 | 13.58 | 13.72 | 1,577,832 | +0.02(+0.16%) |
Nov 11, 2004 | 14.18 | 14.18 | 13.49 | 13.70 | 2,301,070 | -0.62(-4.31%) |
Nov 10, 2004 | 14.40 | 14.54 | 13.87 | 14.32 | 2,682,212 | -0.58(-3.89%) |
Nov 09, 2004 | 14.84 | 15.07 | 14.71 | 14.90 | 627,823 | +0.06(+0.41%) |
Nov 08, 2004 | 14.55 | 14.93 | 14.47 | 14.84 | 637,132 | +0.31(+2.13%) |
Nov 05, 2004 | 14.69 | 14.74 | 14.38 | 14.53 | 511,463 | +0.00(+0.01%) |
Nov 04, 2004 | 14.71 | 14.79 | 14.34 | 14.53 | 872,695 | -0.21(-1.44%) |
Nov 03, 2004 | 14.62 | 14.93 | 14.57 | 14.74 | 815,549 | +0.25(+1.74%) |
Nov 02, 2004 | 14.20 | 14.64 | 14.19 | 14.49 | 682,900 | +0.23(+1.62%) |
Nov 01, 2004 | 14.00 | 14.31 | 13.97 | 14.26 | 451,732 | +0.23(+1.61%) |
Oct 29, 2004 | 14.17 | 14.36 | 14.00 | 14.03 | 704,103 | -0.10(-0.74%) |
Oct 28, 2004 | 14.24 | 14.24 | 14.02 | 14.14 | 561,627 | -0.27(-1.88%) |
Oct 27, 2004 | 14.31 | 14.59 | 14.21 | 14.41 | 1,008,447 | +0.10(+0.68%) |
Oct 26, 2004 | 13.65 | 14.31 | 13.65 | 14.31 | 669,971 | +0.69(+5.10%) |
Oct 25, 2004 | 13.86 | 13.88 | 13.54 | 13.61 | 388,123 | -0.26(-1.89%) |
Oct 22, 2004 | 13.87 | 13.90 | 13.63 | 13.88 | 573,263 | +0.02(+0.13%) |
Oct 21, 2004 | 13.66 | 13.87 | 13.37 | 13.86 | 457,162 | +0.37(+2.76%) |
Oct 20, 2004 | 13.73 | 13.73 | 13.23 | 13.49 | 842,700 | -0.32(-2.31%) |
Oct 19, 2004 | 14.02 | 14.18 | 13.79 | 13.81 | 885,106 | -0.07(-0.52%) |
Oct 18, 2004 | 13.55 | 14.00 | 13.52 | 13.88 | 884,331 | +0.33(+2.46%) |
Oct 15, 2004 | 13.37 | 13.58 | 13.36 | 13.55 | 379,072 | +0.19(+1.45%) |
Oct 14, 2004 | 13.44 | 13.68 | 13.25 | 13.35 | 1,341,235 | -0.11(-0.79%) |
Oct 13, 2004 | 13.89 | 13.96 | 13.32 | 13.46 | 1,457,077 | -0.43(-3.07%) |
Oct 12, 2004 | 13.85 | 13.96 | 13.67 | 13.88 | 723,755 | -0.16(-1.15%) |
Oct 11, 2004 | 14.12 | 14.14 | 13.96 | 14.05 | 360,972 | -0.07(-0.48%) |
Oct 08, 2004 | 13.90 | 14.15 | 13.90 | 14.11 | 660,403 | +0.24(+1.73%) |
Oct 07, 2004 | 14.41 | 14.46 | 13.84 | 13.87 | 1,378,987 | -0.55(-3.79%) |
Oct 06, 2004 | 14.50 | 14.54 | 14.23 | 14.42 | 881,486 | -0.08(-0.57%) |
Oct 05, 2004 | 14.55 | 14.66 | 14.32 | 14.50 | 626,530 | -0.02(-0.15%) |
Oct 04, 2004 | 14.59 | 14.74 | 14.35 | 14.52 | 1,169,023 | +0.20(+1.41%) |