Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.84 | 13.87 | 13.71 | 13.74 | 294,161 | -0.08(-0.57%) |
Dec 30, 2004 | 13.89 | 14.10 | 13.79 | 13.82 | 178,087 | +0.00(+0.00%) |
Dec 29, 2004 | 13.78 | 13.89 | 13.69 | 13.82 | 132,441 | -0.06(-0.44%) |
Dec 28, 2004 | 13.66 | 13.90 | 13.57 | 13.88 | 138,551 | +0.19(+1.39%) |
Dec 27, 2004 | 13.86 | 14.00 | 13.67 | 13.69 | 275,027 | +0.13(+0.96%) |
Dec 23, 2004 | 13.45 | 13.72 | 13.39 | 13.56 | 78,612 | +0.11(+0.84%) |
Dec 22, 2004 | 13.10 | 13.61 | 13.10 | 13.45 | 168,290 | +0.29(+2.24%) |
Dec 21, 2004 | 13.29 | 13.31 | 13.10 | 13.15 | 79,188 | +0.01(+0.07%) |
Dec 20, 2004 | 13.27 | 13.36 | 12.97 | 13.14 | 318,137 | -0.10(-0.79%) |
Dec 17, 2004 | 13.25 | 13.25 | 13.05 | 13.25 | 129,329 | +0.06(+0.46%) |
Dec 16, 2004 | 13.31 | 13.31 | 13.05 | 13.19 | 207,711 | -0.16(-1.23%) |
Dec 15, 2004 | 13.10 | 13.40 | 12.98 | 13.35 | 184,888 | +0.23(+1.72%) |
Dec 14, 2004 | 13.03 | 13.32 | 12.94 | 13.13 | 241,484 | +0.16(+1.20%) |
Dec 13, 2004 | 12.67 | 13.01 | 12.62 | 12.97 | 359,403 | +0.14(+1.08%) |
Dec 10, 2004 | 12.97 | 12.97 | 12.52 | 12.83 | 250,590 | -0.13(-1.00%) |
Dec 09, 2004 | 12.97 | 13.01 | 12.62 | 12.96 | 238,833 | +0.08(+0.61%) |
Dec 08, 2004 | 12.85 | 13.03 | 12.73 | 12.88 | 110,310 | -0.04(-0.34%) |
Dec 07, 2004 | 12.93 | 13.05 | 12.70 | 12.93 | 336,580 | -0.18(-1.39%) |
Dec 06, 2004 | 13.26 | 13.26 | 12.80 | 13.11 | 187,424 | -0.06(-0.46%) |
Dec 03, 2004 | 13.39 | 13.39 | 13.01 | 13.17 | 122,759 | -0.07(-0.52%) |
Dec 02, 2004 | 13.36 | 13.36 | 13.05 | 13.24 | 176,128 | -0.03(-0.26%) |
Dec 01, 2004 | 13.13 | 13.31 | 13.04 | 13.27 | 191,804 | -0.15(-1.10%) |
Nov 30, 2004 | 13.88 | 13.88 | 13.40 | 13.42 | 141,317 | -0.25(-1.84%) |
Nov 29, 2004 | 13.92 | 13.92 | 13.45 | 13.67 | 169,903 | +0.10(+0.70%) |
Nov 26, 2004 | 13.40 | 14.31 | 13.35 | 13.58 | 304,881 | +0.34(+2.56%) |
Nov 24, 2004 | 13.23 | 13.33 | 12.92 | 13.24 | 515,474 | +0.03(+0.20%) |
Nov 23, 2004 | 13.01 | 13.23 | 12.79 | 13.21 | 360,440 | +0.45(+3.53%) |
Nov 22, 2004 | 12.97 | 13.13 | 12.67 | 12.76 | 166,906 | -0.18(-1.41%) |
Nov 19, 2004 | 13.02 | 13.39 | 12.87 | 12.94 | 237,335 | -0.16(-1.19%) |
Nov 18, 2004 | 12.71 | 13.30 | 12.71 | 13.10 | 474,439 | +0.19(+1.48%) |
Nov 17, 2004 | 12.97 | 13.29 | 12.56 | 12.91 | 227,998 | +0.19(+1.50%) |
Nov 16, 2004 | 12.58 | 13.00 | 12.37 | 12.72 | 517,088 | +0.23(+1.88%) |
Nov 15, 2004 | 11.99 | 12.61 | 11.99 | 12.48 | 298,080 | +0.43(+3.53%) |
Nov 12, 2004 | 12.12 | 12.21 | 12.02 | 12.06 | 240,216 | +0.04(+0.36%) |
Nov 11, 2004 | 11.90 | 12.35 | 11.90 | 12.02 | 370,583 | +0.13(+1.10%) |
Nov 10, 2004 | 12.04 | 12.35 | 11.80 | 11.89 | 509,826 | -0.02(-0.15%) |
Nov 09, 2004 | 11.91 | 12.04 | 11.59 | 11.90 | 434,096 | +0.26(+2.24%) |
Nov 08, 2004 | 12.14 | 12.14 | 11.59 | 11.64 | 162,641 | -0.14(-1.18%) |
Nov 05, 2004 | 12.15 | 12.32 | 11.65 | 11.78 | 274,566 | -0.49(-3.96%) |
Nov 04, 2004 | 12.24 | 12.55 | 12.17 | 12.27 | 158,953 | -0.19(-1.53%) |
Nov 03, 2004 | 12.54 | 12.62 | 12.10 | 12.46 | 216,125 | +0.32(+2.64%) |
Nov 02, 2004 | 12.36 | 12.38 | 11.84 | 12.14 | 159,760 | +0.09(+0.72%) |
Nov 01, 2004 | 11.87 | 12.37 | 11.87 | 12.05 | 257,622 | +0.01(+0.07%) |
Oct 29, 2004 | 12.28 | 12.45 | 11.97 | 12.04 | 214,742 | -0.32(-2.60%) |
Oct 28, 2004 | 12.59 | 13.04 | 12.36 | 12.36 | 185,003 | -0.18(-1.45%) |
Oct 27, 2004 | 11.78 | 13.03 | 11.69 | 12.54 | 497,954 | +0.91(+7.83%) |
Oct 26, 2004 | 12.10 | 12.10 | 11.54 | 11.63 | 149,271 | -0.34(-2.83%) |
Oct 25, 2004 | 11.92 | 12.10 | 11.92 | 11.97 | 184,196 | +0.16(+1.32%) |
Oct 22, 2004 | 12.59 | 12.65 | 11.63 | 11.82 | 728,834 | -1.02(-7.97%) |
Oct 21, 2004 | 12.28 | 13.01 | 11.86 | 12.84 | 780,935 | +1.21(+10.45%) |
Oct 20, 2004 | 11.93 | 11.93 | 11.44 | 11.63 | 190,075 | +0.01(+0.07%) |
Oct 19, 2004 | 11.75 | 11.92 | 11.45 | 11.62 | 349,605 | +0.10(+0.83%) |
Oct 18, 2004 | 11.19 | 11.80 | 11.14 | 11.52 | 201,025 | +0.27(+2.39%) |
Oct 15, 2004 | 11.28 | 11.56 | 11.09 | 11.25 | 151,806 | -0.16(-1.44%) |
Oct 14, 2004 | 11.57 | 11.57 | 10.78 | 11.42 | 268,687 | +0.20(+1.78%) |
Oct 13, 2004 | 11.64 | 11.76 | 11.22 | 11.22 | 265,229 | -0.32(-2.78%) |
Oct 12, 2004 | 11.29 | 11.82 | 11.24 | 11.54 | 332,661 | +0.17(+1.53%) |
Oct 11, 2004 | 11.71 | 11.71 | 11.27 | 11.36 | 385,222 | -0.25(-2.17%) |
Oct 08, 2004 | 12.15 | 12.29 | 11.50 | 11.62 | 220,160 | -0.73(-5.90%) |
Oct 07, 2004 | 12.39 | 12.52 | 12.15 | 12.35 | 159,414 | +0.10(+0.78%) |
Oct 06, 2004 | 12.15 | 12.40 | 11.90 | 12.25 | 193,072 | +0.23(+1.95%) |
Oct 05, 2004 | 12.02 | 12.24 | 11.82 | 12.02 | 131,750 | -0.07(-0.57%) |
Oct 04, 2004 | 12.20 | 12.92 | 11.93 | 12.09 | 303,613 | -0.14(-1.14%) |