Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.21 | 14.21 | 14.17 | 14.17 | 804 | +0.04(+0.26%) |
Dec 30, 2004 | 14.02 | 14.17 | 14.02 | 14.14 | 8,578 | +0.22(+1.55%) |
Dec 29, 2004 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 13.89 | 13.92 | 13.89 | 13.92 | 402 | +0.07(+0.54%) |
Dec 27, 2004 | 13.80 | 13.89 | 13.80 | 13.85 | 2,278 | +0.04(+0.32%) |
Dec 23, 2004 | 13.80 | 13.80 | 13.80 | 13.80 | 30,964 | +0.41(+3.06%) |
Dec 22, 2004 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 13.32 | 13.42 | 13.28 | 13.39 | 3,217 | +0.06(+0.45%) |
Dec 17, 2004 | 13.31 | 13.35 | 13.31 | 13.33 | 2,010 | +0.09(+0.68%) |
Dec 16, 2004 | 13.24 | 13.24 | 13.24 | 13.24 | 536 | +0.08(+0.62%) |
Dec 15, 2004 | 13.13 | 13.16 | 13.13 | 13.16 | 268 | +0.05(+0.40%) |
Dec 14, 2004 | 13.20 | 13.20 | 13.11 | 13.11 | 2,010 | -0.17(-1.29%) |
Dec 13, 2004 | 13.00 | 13.28 | 13.00 | 13.28 | 4,959 | +0.26(+2.01%) |
Dec 10, 2004 | 13.07 | 13.07 | 13.02 | 13.02 | 1,474 | -0.07(-0.51%) |
Dec 09, 2004 | 13.10 | 13.12 | 13.09 | 13.09 | 1,474 | -0.04(-0.28%) |
Dec 08, 2004 | 13.09 | 13.12 | 13.02 | 13.12 | 3,083 | -0.04(-0.34%) |
Dec 07, 2004 | 13.13 | 13.17 | 13.13 | 13.17 | 804 | -0.04(-0.28%) |
Dec 06, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 938 | +0.01(+0.06%) |
Dec 02, 2004 | 13.24 | 13.24 | 13.20 | 13.20 | 938 | -0.01(-0.06%) |
Dec 01, 2004 | 13.28 | 13.28 | 13.20 | 13.20 | 938 | -0.11(-0.84%) |
Nov 30, 2004 | 13.32 | 13.32 | 13.32 | 13.32 | 3,217 | +0.01(+0.06%) |
Nov 29, 2004 | 13.31 | 13.31 | 13.31 | 13.31 | 134 | -0.01(-0.06%) |
Nov 26, 2004 | 13.17 | 13.32 | 13.17 | 13.32 | 3,083 | +0.21(+1.59%) |
Nov 24, 2004 | 13.03 | 13.11 | 13.03 | 13.11 | 1,072 | +0.13(+0.98%) |
Nov 23, 2004 | 13.06 | 13.06 | 12.94 | 12.98 | 3,485 | -0.09(-0.69%) |
Nov 22, 2004 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 13.07 | 13.07 | 13.07 | 13.07 | 1,072 | +0.00(+0.00%) |
Nov 18, 2004 | 12.98 | 13.07 | 12.98 | 13.07 | 2,278 | +0.09(+0.69%) |
Nov 17, 2004 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 13.02 | 13.09 | 12.98 | 12.98 | 1,876 | -0.07(-0.57%) |
Nov 12, 2004 | 12.58 | 13.13 | 12.47 | 13.06 | 20,911 | +0.43(+3.43%) |
Nov 11, 2004 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 12.49 | 12.67 | 12.49 | 12.62 | 6,702 | +0.06(+0.48%) |
Nov 09, 2004 | 12.64 | 12.64 | 12.50 | 12.56 | 3,753 | -0.21(-1.64%) |
Nov 08, 2004 | 12.91 | 12.91 | 12.70 | 12.77 | 3,619 | -0.17(-1.33%) |
Nov 05, 2004 | 13.09 | 13.09 | 12.91 | 12.94 | 4,423 | -0.22(-1.70%) |
Nov 04, 2004 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 13.12 | 13.17 | 13.12 | 13.17 | 670 | +0.07(+0.57%) |
Nov 02, 2004 | 13.06 | 13.09 | 13.02 | 13.09 | 2,278 | +0.10(+0.75%) |
Nov 01, 2004 | 13.00 | 13.00 | 13.00 | 13.00 | 134 | +0.02(+0.12%) |
Oct 29, 2004 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 12.87 | 12.98 | 12.79 | 12.98 | 2,949 | +0.07(+0.58%) |
Oct 27, 2004 | 12.85 | 12.91 | 12.80 | 12.91 | 3,753 | +0.07(+0.58%) |
Oct 26, 2004 | 12.83 | 12.83 | 12.83 | 12.83 | 2,680 | +0.00(+0.00%) |
Oct 25, 2004 | 12.84 | 12.84 | 12.83 | 12.83 | 536 | +0.00(+0.00%) |
Oct 22, 2004 | 12.81 | 12.83 | 12.81 | 12.83 | 1,340 | +0.04(+0.35%) |
Oct 21, 2004 | 12.76 | 12.79 | 12.76 | 12.79 | 536 | +0.05(+0.41%) |
Oct 20, 2004 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 12.73 | 12.73 | 12.68 | 12.73 | 2,278 | +0.00(+0.00%) |
Oct 18, 2004 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 12.72 | 12.73 | 12.72 | 12.73 | 4,691 | +0.02(+0.12%) |
Oct 14, 2004 | 12.57 | 12.72 | 12.57 | 12.72 | 5,361 | +0.19(+1.55%) |
Oct 13, 2004 | 12.46 | 12.53 | 12.46 | 12.53 | 1,608 | +0.07(+0.54%) |
Oct 12, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 12.40 | 12.56 | 12.40 | 12.46 | 6,836 | +0.08(+0.66%) |
Oct 07, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 3,619 | -0.01(-0.06%) |
Oct 05, 2004 | 12.38 | 12.38 | 12.38 | 12.38 | 2,814 | -0.03(-0.24%) |
Oct 04, 2004 | 12.48 | 12.48 | 12.39 | 12.41 | 3,753 | -0.06(-0.48%) |