Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 20.46 | 23.25 | 19.88 | 22.15 | 436,200 | +1.97(+9.76%) |
Dec 30, 2004 | 21.37 | 21.37 | 19.46 | 20.18 | 214,000 | -0.72(-3.44%) |
Dec 29, 2004 | 21.60 | 22.68 | 20.66 | 20.90 | 226,600 | -0.70(-3.24%) |
Dec 28, 2004 | 20.95 | 22.45 | 20.16 | 21.60 | 285,300 | +1.13(+5.52%) |
Dec 27, 2004 | 18.51 | 21.30 | 18.51 | 20.47 | 382,100 | +2.44(+13.54%) |
Dec 23, 2004 | 17.80 | 18.26 | 17.54 | 18.03 | 95,200 | +0.38(+2.15%) |
Dec 22, 2004 | 18.66 | 18.86 | 17.27 | 17.65 | 198,400 | -0.71(-3.87%) |
Dec 21, 2004 | 16.35 | 19.00 | 16.35 | 18.36 | 438,500 | +3.06(+20.00%) |
Dec 20, 2004 | 15.78 | 16.02 | 15.15 | 15.30 | 72,300 | -0.24(-1.54%) |
Dec 17, 2004 | 15.06 | 15.81 | 15.06 | 15.54 | 52,600 | +0.40(+2.64%) |
Dec 16, 2004 | 15.15 | 15.25 | 15.00 | 15.14 | 27,200 | -0.01(-0.07%) |
Dec 15, 2004 | 14.44 | 15.25 | 13.90 | 15.15 | 59,700 | +1.21(+8.68%) |
Dec 14, 2004 | 14.40 | 14.48 | 13.51 | 13.94 | 23,000 | -0.15(-1.06%) |
Dec 13, 2004 | 13.64 | 14.49 | 13.35 | 14.09 | 135,400 | +0.09(+0.64%) |
Dec 10, 2004 | 14.30 | 14.73 | 13.85 | 14.00 | 55,900 | +0.00(+0.00%) |
Dec 09, 2004 | 13.99 | 14.13 | 13.50 | 14.00 | 28,600 | +0.00(+0.00%) |
Dec 08, 2004 | 15.12 | 15.12 | 13.76 | 14.00 | 41,800 | -0.14(-0.99%) |
Dec 07, 2004 | 14.57 | 14.57 | 14.04 | 14.14 | 238,400 | +0.13(+0.93%) |
Dec 06, 2004 | 14.40 | 14.89 | 13.77 | 14.01 | 61,800 | -0.88(-5.91%) |
Dec 03, 2004 | 14.55 | 15.29 | 14.30 | 14.89 | 60,400 | -0.18(-1.19%) |
Dec 02, 2004 | 15.27 | 15.55 | 14.56 | 15.07 | 55,300 | -0.20(-1.31%) |
Dec 01, 2004 | 16.43 | 16.43 | 14.91 | 15.27 | 62,800 | -0.73(-4.56%) |
Nov 30, 2004 | 16.63 | 16.80 | 15.73 | 16.00 | 53,800 | -0.33(-2.02%) |
Nov 29, 2004 | 16.83 | 16.89 | 16.24 | 16.33 | 90,600 | +0.09(+0.55%) |
Nov 26, 2004 | 15.40 | 16.74 | 14.76 | 16.24 | 126,600 | +1.30(+8.70%) |
Nov 24, 2004 | 14.00 | 15.00 | 14.00 | 14.94 | 64,500 | +0.85(+6.03%) |
Nov 23, 2004 | 14.15 | 14.70 | 14.02 | 14.09 | 42,500 | -0.23(-1.61%) |
Nov 22, 2004 | 14.03 | 14.35 | 13.88 | 14.32 | 45,600 | +0.29(+2.07%) |
Nov 19, 2004 | 13.96 | 14.30 | 13.60 | 14.03 | 21,900 | -0.13(-0.92%) |
Nov 18, 2004 | 13.38 | 14.16 | 13.38 | 14.16 | 63,600 | -0.02(-0.14%) |
Nov 17, 2004 | 14.10 | 14.75 | 13.50 | 14.18 | 252,500 | -0.04(-0.27%) |
Nov 16, 2004 | 13.65 | 14.75 | 13.65 | 14.22 | 43,700 | +0.11(+0.77%) |
Nov 15, 2004 | 13.89 | 14.74 | 13.71 | 14.11 | 60,400 | +0.20(+1.44%) |
Nov 12, 2004 | 13.15 | 14.49 | 13.15 | 13.91 | 68,700 | +0.56(+4.19%) |
Nov 11, 2004 | 14.33 | 14.39 | 13.19 | 13.35 | 57,200 | -0.98(-6.84%) |
Nov 10, 2004 | 14.00 | 15.31 | 13.76 | 14.33 | 167,100 | +0.00(+0.00%) |
Nov 09, 2004 | 13.19 | 14.44 | 13.19 | 14.33 | 89,300 | +0.71(+5.21%) |
Nov 08, 2004 | 12.50 | 13.74 | 12.35 | 13.62 | 253,800 | +1.12(+8.96%) |
Nov 05, 2004 | 11.95 | 12.50 | 11.70 | 12.50 | 204,500 | +0.62(+5.22%) |
Nov 04, 2004 | 10.20 | 12.50 | 10.10 | 11.88 | 206,200 | +1.37(+13.02%) |
Nov 03, 2004 | 10.35 | 10.65 | 10.16 | 10.51 | 154,400 | +0.24(+2.35%) |
Nov 02, 2004 | 10.00 | 10.80 | 10.00 | 10.27 | 122,400 | +0.02(+0.20%) |
Nov 01, 2004 | 9.720 | 10.85 | 9.400 | 10.25 | 247,500 | +1.10(+12.02%) |
Oct 29, 2004 | 9.500 | 10.25 | 8.900 | 9.150 | 200,700 | -0.81(-8.13%) |
Oct 28, 2004 | 9.360 | 10.05 | 9.360 | 9.960 | 13,100 | -0.04(-0.40%) |
Oct 27, 2004 | 10.00 | 10.13 | 9.690 | 10.00 | 16,700 | +0.39(+4.06%) |
Oct 26, 2004 | 9.850 | 10.00 | 9.550 | 9.610 | 16,500 | +0.14(+1.48%) |
Oct 25, 2004 | 9.690 | 9.690 | 9.350 | 9.470 | 9,500 | +0.12(+1.28%) |
Oct 22, 2004 | 9.100 | 9.650 | 9.010 | 9.350 | 28,200 | +0.21(+2.30%) |
Oct 21, 2004 | 10.05 | 10.09 | 9.050 | 9.140 | 43,700 | -1.06(-10.39%) |
Oct 20, 2004 | 10.05 | 10.34 | 10.05 | 10.20 | 4,600 | -0.03(-0.29%) |
Oct 19, 2004 | 10.64 | 10.64 | 10.05 | 10.23 | 19,900 | -0.41(-3.85%) |
Oct 18, 2004 | 11.28 | 11.28 | 10.53 | 10.64 | 12,400 | -0.12(-1.12%) |
Oct 15, 2004 | 11.93 | 11.93 | 10.53 | 10.76 | 23,200 | -0.31(-2.80%) |
Oct 14, 2004 | 11.65 | 11.65 | 10.79 | 11.07 | 37,000 | -0.18(-1.60%) |
Oct 13, 2004 | 11.96 | 12.00 | 11.00 | 11.25 | 106,800 | -0.70(-5.86%) |
Oct 12, 2004 | 12.70 | 12.70 | 11.95 | 11.95 | 21,300 | -0.74(-5.83%) |
Oct 11, 2004 | 13.09 | 13.10 | 12.69 | 12.69 | 17,400 | -0.31(-2.38%) |
Oct 08, 2004 | 12.71 | 13.55 | 12.71 | 13.00 | 34,000 | +0.49(+3.92%) |
Oct 07, 2004 | 12.44 | 12.54 | 12.22 | 12.51 | 8,900 | +0.47(+3.90%) |
Oct 06, 2004 | 12.00 | 12.26 | 12.00 | 12.04 | 23,700 | +0.04(+0.33%) |
Oct 05, 2004 | 12.95 | 12.95 | 12.00 | 12.00 | 8,500 | -0.45(-3.61%) |
Oct 04, 2004 | 13.00 | 13.05 | 11.83 | 12.45 | 14,500 | +0.62(+5.24%) |
Oct 01, 2004 | 11.60 | 12.05 | 11.59 | 11.83 | 9,100 | -0.08(-0.67%) |
Sep 30, 2004 | 11.84 | 12.28 | 11.84 | 11.91 | 4,100 | +0.01(+0.08%) |
Sep 29, 2004 | 11.98 | 12.05 | 11.90 | 11.90 | 2,300 | -0.25(-2.05%) |
Sep 28, 2004 | 12.00 | 12.60 | 11.60 | 12.15 | 11,300 | +0.04(+0.33%) |
Sep 27, 2004 | 12.00 | 12.11 | 12.00 | 12.11 | 500 | +0.02(+0.17%) |
Sep 24, 2004 | 11.89 | 12.18 | 11.89 | 12.09 | 1,500 | +0.34(+2.89%) |
Sep 23, 2004 | 12.29 | 12.32 | 11.75 | 11.75 | 1,400 | -0.90(-7.11%) |
Sep 22, 2004 | 12.28 | 12.66 | 12.28 | 12.65 | 600 | +0.43(+3.52%) |
Sep 21, 2004 | 12.28 | 12.70 | 12.22 | 12.22 | 1,800 | -0.03(-0.24%) |
Sep 20, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 100 | -0.54(-4.22%) |
Sep 17, 2004 | 12.80 | 13.25 | 12.55 | 12.79 | 2,800 | -0.11(-0.85%) |
Sep 16, 2004 | 12.31 | 13.35 | 12.27 | 12.90 | 5,334 | +0.10(+0.78%) |
Sep 15, 2004 | 12.99 | 13.35 | 12.80 | 12.80 | 5,500 | -0.19(-1.46%) |
Sep 14, 2004 | 12.25 | 12.99 | 12.25 | 12.99 | 8,300 | +1.14(+9.62%) |
Sep 13, 2004 | 11.55 | 12.00 | 11.55 | 11.85 | 3,500 | -0.15(-1.25%) |
Sep 10, 2004 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.22 | 12.00 | 12.00 | 3,400 | -0.11(-0.92%) |
Sep 08, 2004 | 12.03 | 12.75 | 12.03 | 12.11 | 2,000 | -0.40(-3.19%) |
Sep 07, 2004 | 12.50 | 12.74 | 12.32 | 12.51 | 4,700 | +0.57(+4.77%) |
Sep 03, 2004 | 11.96 | 11.96 | 11.86 | 11.94 | 800 | +0.14(+1.19%) |
Sep 02, 2004 | 11.74 | 12.12 | 11.70 | 11.80 | 5,000 | +0.04(+0.34%) |
Sep 01, 2004 | 12.05 | 12.80 | 11.41 | 11.76 | 11,300 | -0.78(-6.22%) |
Aug 31, 2004 | 12.50 | 12.87 | 12.06 | 12.54 | 2,800 | -0.26(-2.02%) |
Aug 30, 2004 | 12.62 | 13.14 | 12.00 | 12.80 | 20,400 | +0.07(+0.54%) |
Aug 27, 2004 | 12.65 | 13.10 | 12.01 | 12.73 | 18,300 | +0.71(+5.90%) |
Aug 26, 2004 | 12.61 | 12.65 | 11.91 | 12.02 | 4,600 | +0.02(+0.18%) |
Aug 25, 2004 | 11.81 | 12.00 | 11.78 | 12.00 | 1,700 | -0.08(-0.66%) |
Aug 24, 2004 | 11.88 | 12.09 | 11.88 | 12.08 | 3,200 | +0.17(+1.43%) |
Aug 23, 2004 | 12.89 | 12.99 | 11.91 | 11.91 | 1,700 | -0.19(-1.57%) |
Aug 20, 2004 | 12.95 | 12.95 | 11.57 | 12.10 | 4,020 | +0.55(+4.76%) |
Aug 19, 2004 | 11.27 | 11.60 | 11.27 | 11.55 | 1,900 | +0.03(+0.26%) |
Aug 18, 2004 | 11.67 | 11.67 | 11.47 | 11.52 | 1,400 | +0.20(+1.77%) |
Aug 17, 2004 | 11.26 | 11.43 | 11.05 | 11.32 | 4,500 | -0.08(-0.70%) |
Aug 16, 2004 | 11.26 | 11.88 | 11.25 | 11.40 | 14,900 | -0.33(-2.81%) |
Aug 13, 2004 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 11.55 | 11.73 | 11.50 | 11.73 | 500 | +0.23(+2.00%) |
Aug 11, 2004 | 11.91 | 12.00 | 11.49 | 11.50 | 8,300 | -0.50(-4.17%) |
Aug 10, 2004 | 12.74 | 12.99 | 11.94 | 12.00 | 3,000 | +0.50(+4.35%) |
Aug 09, 2004 | 13.37 | 13.37 | 11.50 | 11.50 | 8,600 | -0.40(-3.36%) |
Aug 06, 2004 | 12.50 | 12.52 | 11.90 | 11.90 | 11,000 | -0.65(-5.18%) |
Aug 05, 2004 | 12.50 | 12.95 | 12.50 | 12.55 | 2,700 | -0.46(-3.54%) |
Aug 04, 2004 | 12.90 | 13.20 | 12.90 | 13.01 | 2,900 | +0.06(+0.46%) |
Aug 03, 2004 | 12.95 | 12.95 | 12.95 | 12.95 | 1,405 | -0.24(-1.82%) |
Aug 02, 2004 | 13.22 | 13.60 | 12.52 | 13.19 | 9,300 | -0.36(-2.66%) |
Jul 30, 2004 | 13.29 | 13.98 | 13.22 | 13.55 | 41,300 | +0.36(+2.73%) |
Jul 29, 2004 | 12.54 | 13.22 | 12.42 | 13.19 | 7,500 | +0.67(+5.35%) |
Jul 28, 2004 | 12.50 | 12.53 | 11.90 | 12.52 | 26,000 | +0.62(+5.21%) |
Jul 27, 2004 | 11.94 | 11.95 | 11.61 | 11.90 | 1,700 | +0.34(+2.94%) |
Jul 26, 2004 | 11.41 | 11.65 | 11.00 | 11.56 | 21,100 | -0.16(-1.37%) |
Jul 23, 2004 | 11.25 | 11.81 | 11.25 | 11.72 | 8,200 | +0.06(+0.51%) |
Jul 22, 2004 | 11.78 | 11.92 | 11.26 | 11.66 | 29,200 | -0.14(-1.19%) |
Jul 21, 2004 | 12.50 | 13.01 | 11.75 | 11.80 | 24,000 | -1.39(-10.54%) |
Jul 20, 2004 | 12.85 | 13.21 | 12.84 | 13.19 | 2,500 | +0.53(+4.19%) |
Jul 19, 2004 | 12.50 | 13.00 | 12.50 | 12.66 | 6,500 | +0.16(+1.28%) |
Jul 16, 2004 | 13.46 | 13.46 | 12.50 | 12.50 | 17,400 | -0.88(-6.58%) |
Jul 15, 2004 | 14.85 | 14.85 | 13.07 | 13.38 | 21,900 | -0.97(-6.76%) |
Jul 14, 2004 | 14.50 | 14.85 | 14.25 | 14.35 | 4,000 | -0.53(-3.56%) |
Jul 13, 2004 | 14.85 | 14.90 | 14.36 | 14.88 | 8,900 | -0.02(-0.13%) |
Jul 12, 2004 | 14.48 | 14.98 | 14.00 | 14.90 | 12,900 | +0.42(+2.90%) |
Jul 09, 2004 | 14.40 | 14.48 | 13.81 | 14.48 | 6,000 | +0.29(+2.04%) |
Jul 08, 2004 | 14.99 | 14.99 | 13.50 | 14.19 | 17,600 | -0.63(-4.25%) |
Jul 07, 2004 | 14.54 | 15.00 | 14.27 | 14.82 | 10,200 | +0.63(+4.44%) |
Jul 06, 2004 | 13.27 | 14.19 | 13.01 | 14.19 | 16,900 | +0.59(+4.34%) |
Jul 02, 2004 | 13.00 | 13.69 | 13.00 | 13.60 | 13,800 | -0.02(-0.15%) |
Jul 01, 2004 | 13.80 | 14.95 | 13.00 | 13.62 | 82,200 | -0.93(-6.39%) |
Jun 30, 2004 | 15.36 | 15.36 | 13.80 | 14.55 | 33,800 | -0.65(-4.28%) |
Jun 29, 2004 | 15.00 | 15.20 | 14.90 | 15.20 | 7,800 | +0.10(+0.66%) |
Jun 28, 2004 | 14.75 | 15.35 | 14.26 | 15.10 | 39,700 | +0.74(+5.15%) |
Jun 25, 2004 | 14.99 | 15.30 | 13.45 | 14.36 | 49,700 | +0.02(+0.14%) |
Jun 24, 2004 | 15.24 | 15.80 | 14.29 | 14.34 | 213,700 | -0.60(-4.02%) |
Jun 23, 2004 | 14.50 | 15.49 | 14.00 | 14.94 | 109,500 | +0.66(+4.62%) |
Jun 22, 2004 | 13.30 | 14.50 | 13.20 | 14.28 | 64,500 | +1.36(+10.53%) |
Jun 21, 2004 | 12.37 | 13.16 | 12.37 | 12.92 | 55,700 | +0.40(+3.19%) |
Jun 18, 2004 | 12.70 | 13.00 | 12.50 | 12.52 | 84,200 | -0.13(-1.03%) |
Jun 17, 2004 | 13.05 | 13.05 | 12.37 | 12.65 | 44,400 | -0.40(-3.07%) |
Jun 16, 2004 | 13.25 | 13.50 | 12.65 | 13.05 | 47,100 | +0.40(+3.15%) |
Jun 15, 2004 | 12.65 | 14.53 | 12.60 | 12.65 | 303,500 | -0.15(-1.16%) |
Jun 14, 2004 | 13.10 | 13.25 | 12.65 | 12.80 | 65,300 | -0.17(-1.31%) |
Jun 10, 2004 | 12.65 | 13.16 | 12.60 | 12.97 | 35,800 | -0.19(-1.44%) |
Jun 09, 2004 | 12.99 | 13.20 | 12.43 | 13.16 | 63,100 | +0.16(+1.23%) |
Jun 08, 2004 | 13.25 | 13.49 | 13.00 | 13.00 | 383,000 | -0.53(-3.92%) |
Jun 07, 2004 | 12.85 | 14.16 | 12.85 | 13.53 | 102,700 | +0.62(+4.80%) |
Jun 04, 2004 | 12.90 | 13.24 | 12.80 | 12.91 | 50,200 | -0.09(-0.69%) |
Jun 03, 2004 | 13.55 | 13.55 | 13.00 | 13.00 | 68,000 | -0.55(-4.06%) |
Jun 02, 2004 | 13.65 | 14.00 | 13.00 | 13.55 | 58,200 | -0.05(-0.37%) |
Jun 01, 2004 | 14.17 | 14.32 | 13.00 | 13.60 | 120,000 | -0.58(-4.09%) |
May 28, 2004 | 12.75 | 14.48 | 12.55 | 14.18 | 256,300 | +1.68(+13.44%) |