Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.25 | 14.08 | 13.02 | 13.85 | 4,123,460 | +0.56(+4.18%) |
Dec 30, 2004 | 14.45 | 14.45 | 13.28 | 13.29 | 7,297,297 | -1.87(-12.31%) |
Dec 29, 2004 | 15.31 | 15.31 | 14.82 | 15.16 | 1,552,854 | -0.11(-0.75%) |
Dec 28, 2004 | 14.62 | 15.29 | 14.59 | 15.27 | 1,939,370 | +0.76(+5.21%) |
Dec 27, 2004 | 14.61 | 14.64 | 14.36 | 14.52 | 1,482,949 | +0.17(+1.20%) |
Dec 23, 2004 | 14.55 | 14.58 | 14.26 | 14.35 | 1,583,679 | +0.03(+0.20%) |
Dec 22, 2004 | 15.22 | 15.26 | 14.29 | 14.32 | 3,095,991 | -0.71(-4.71%) |
Dec 21, 2004 | 14.36 | 15.16 | 14.36 | 15.03 | 3,715,105 | +0.67(+4.67%) |
Dec 20, 2004 | 13.69 | 14.50 | 13.69 | 14.36 | 2,791,397 | +0.83(+6.16%) |
Dec 17, 2004 | 13.62 | 13.80 | 13.43 | 13.52 | 1,796,111 | -0.11(-0.84%) |
Dec 16, 2004 | 13.26 | 13.89 | 13.13 | 13.64 | 4,764,936 | +0.78(+6.11%) |
Dec 15, 2004 | 12.28 | 12.90 | 12.24 | 12.85 | 2,107,497 | +0.63(+5.17%) |
Dec 14, 2004 | 12.35 | 12.49 | 12.01 | 12.22 | 1,714,607 | -0.04(-0.31%) |
Dec 13, 2004 | 12.07 | 12.36 | 11.96 | 12.26 | 1,286,086 | +0.41(+3.47%) |
Dec 10, 2004 | 11.47 | 11.94 | 11.34 | 11.85 | 1,551,078 | +0.38(+3.34%) |
Dec 09, 2004 | 11.39 | 11.51 | 11.15 | 11.46 | 1,634,149 | +0.07(+0.59%) |
Dec 08, 2004 | 11.64 | 11.65 | 11.10 | 11.40 | 3,343,010 | -0.28(-2.38%) |
Dec 07, 2004 | 12.63 | 12.66 | 11.57 | 11.68 | 3,140,922 | -0.74(-5.94%) |
Dec 06, 2004 | 12.34 | 12.58 | 12.16 | 12.41 | 2,175,626 | +0.09(+0.70%) |
Dec 03, 2004 | 11.24 | 12.43 | 11.24 | 12.33 | 2,852,524 | +0.75(+6.45%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.05 | 11.58 | 3,039,878 | -0.54(-4.42%) |
Dec 01, 2004 | 12.43 | 12.50 | 11.99 | 12.12 | 1,325,271 | -0.24(-1.94%) |
Nov 30, 2004 | 12.89 | 12.90 | 12.15 | 12.36 | 1,818,368 | -0.30(-2.35%) |
Nov 29, 2004 | 13.11 | 13.36 | 12.45 | 12.65 | 3,715,105 | +0.09(+0.69%) |
Nov 26, 2004 | 11.39 | 12.59 | 11.34 | 12.57 | 2,503,939 | +1.59(+14.47%) |
Nov 24, 2004 | 11.00 | 11.08 | 10.89 | 10.98 | 894,973 | +0.08(+0.70%) |
Nov 23, 2004 | 10.80 | 10.95 | 10.72 | 10.90 | 1,485,770 | +0.14(+1.33%) |
Nov 22, 2004 | 10.16 | 10.77 | 10.14 | 10.76 | 1,245,021 | +0.50(+4.85%) |
Nov 19, 2004 | 10.39 | 10.50 | 10.18 | 10.26 | 901,138 | -0.09(-0.83%) |
Nov 18, 2004 | 10.81 | 10.81 | 10.29 | 10.35 | 972,610 | -0.26(-2.44%) |
Nov 17, 2004 | 10.62 | 10.90 | 10.41 | 10.60 | 1,246,588 | +0.11(+1.00%) |
Nov 16, 2004 | 10.61 | 10.62 | 10.43 | 10.50 | 1,642,299 | -0.11(-1.08%) |
Nov 15, 2004 | 10.41 | 10.61 | 10.19 | 10.61 | 1,488,696 | +0.42(+4.13%) |
Nov 12, 2004 | 9.953 | 10.28 | 9.857 | 10.19 | 1,195,387 | +0.26(+2.60%) |
Nov 11, 2004 | 10.38 | 10.38 | 9.905 | 9.934 | 1,697,889 | -0.44(-4.24%) |
Nov 10, 2004 | 10.22 | 10.53 | 10.05 | 10.37 | 1,504,056 | +0.33(+3.24%) |
Nov 09, 2004 | 9.934 | 10.14 | 9.867 | 10.05 | 1,243,349 | +0.11(+1.16%) |
Nov 08, 2004 | 9.762 | 10.00 | 9.647 | 9.934 | 1,556,302 | +0.40(+4.22%) |
Nov 05, 2004 | 9.857 | 9.886 | 9.474 | 9.532 | 1,368,321 | -0.19(-1.97%) |
Nov 04, 2004 | 9.570 | 9.762 | 9.436 | 9.723 | 1,292,983 | +0.25(+2.63%) |
Nov 03, 2004 | 9.570 | 9.570 | 9.302 | 9.474 | 1,628,506 | +0.34(+3.77%) |
Nov 02, 2004 | 9.264 | 9.407 | 9.053 | 9.130 | 1,515,550 | +0.12(+1.38%) |
Nov 01, 2004 | 9.216 | 9.264 | 8.977 | 9.005 | 1,150,038 | -0.11(-1.26%) |
Oct 29, 2004 | 9.005 | 9.273 | 8.958 | 9.120 | 1,335,615 | +0.21(+2.36%) |
Oct 28, 2004 | 9.264 | 9.379 | 8.814 | 8.910 | 2,384,192 | -0.77(-7.91%) |
Oct 27, 2004 | 9.857 | 9.943 | 9.350 | 9.675 | 1,989,317 | -0.13(-1.37%) |
Oct 26, 2004 | 9.589 | 10.00 | 9.187 | 9.809 | 5,580,495 | +0.63(+6.88%) |
Oct 25, 2004 | 9.092 | 9.446 | 8.900 | 9.178 | 2,966,212 | +0.70(+8.24%) |
Oct 22, 2004 | 8.852 | 9.082 | 8.470 | 8.479 | 2,084,300 | -0.21(-2.42%) |
Oct 21, 2004 | 8.594 | 8.862 | 8.249 | 8.690 | 1,972,180 | +0.10(+1.11%) |
Oct 20, 2004 | 7.934 | 8.814 | 7.924 | 8.594 | 2,052,743 | +0.35(+4.30%) |
Oct 19, 2004 | 9.206 | 9.235 | 8.077 | 8.240 | 4,215,622 | -0.87(-9.56%) |
Oct 18, 2004 | 9.446 | 9.446 | 8.938 | 9.111 | 2,028,083 | -0.33(-3.55%) |
Oct 15, 2004 | 9.044 | 9.446 | 9.015 | 9.446 | 2,166,013 | +0.48(+5.34%) |
Oct 14, 2004 | 8.709 | 9.187 | 8.680 | 8.967 | 2,078,657 | -0.03(-0.32%) |
Oct 13, 2004 | 9.752 | 9.762 | 8.269 | 8.996 | 5,056,050 | -0.76(-7.75%) |
Oct 12, 2004 | 9.637 | 9.790 | 9.427 | 9.752 | 1,287,862 | +0.01(+0.10%) |
Oct 11, 2004 | 9.838 | 9.848 | 9.628 | 9.742 | 1,052,756 | +0.02(+0.20%) |
Oct 08, 2004 | 9.608 | 9.943 | 9.446 | 9.723 | 1,740,312 | +0.02(+0.20%) |
Oct 07, 2004 | 10.27 | 10.35 | 9.618 | 9.704 | 2,900,277 | -0.56(-5.41%) |
Oct 06, 2004 | 9.484 | 10.39 | 9.484 | 10.26 | 3,162,761 | +0.63(+6.56%) |
Oct 05, 2004 | 9.666 | 9.762 | 9.417 | 9.628 | 4,136,312 | +0.34(+3.71%) |
Oct 04, 2004 | 8.852 | 9.637 | 8.852 | 9.283 | 5,669,209 | +1.05(+12.79%) |