Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.75 | 14.86 | 14.68 | 14.77 | 29,479 | +0.18(+1.24%) |
Dec 30, 2004 | 14.51 | 14.78 | 14.51 | 14.59 | 38,917 | -0.01(-0.06%) |
Dec 29, 2004 | 14.80 | 14.82 | 14.51 | 14.60 | 38,684 | -0.27(-1.85%) |
Dec 28, 2004 | 14.47 | 14.99 | 14.47 | 14.87 | 60,823 | +0.34(+2.36%) |
Dec 27, 2004 | 14.99 | 14.99 | 14.49 | 14.53 | 45,326 | -0.33(-2.20%) |
Dec 23, 2004 | 14.82 | 15.00 | 14.82 | 14.86 | 16,312 | +0.18(+1.23%) |
Dec 22, 2004 | 14.85 | 15.07 | 14.56 | 14.68 | 25,867 | -0.14(-0.93%) |
Dec 21, 2004 | 14.61 | 14.81 | 14.51 | 14.81 | 45,676 | +0.37(+2.55%) |
Dec 20, 2004 | 15.06 | 15.06 | 14.44 | 14.44 | 42,530 | -0.40(-2.72%) |
Dec 17, 2004 | 14.64 | 14.86 | 14.32 | 14.85 | 101,139 | +0.33(+2.31%) |
Dec 16, 2004 | 14.06 | 14.76 | 13.96 | 14.51 | 137,727 | +0.51(+3.62%) |
Dec 15, 2004 | 14.19 | 14.29 | 13.83 | 14.01 | 84,477 | -0.07(-0.49%) |
Dec 14, 2004 | 13.89 | 14.33 | 13.73 | 14.07 | 179,907 | +0.26(+1.86%) |
Dec 13, 2004 | 13.75 | 13.96 | 13.73 | 13.82 | 70,494 | -0.01(-0.06%) |
Dec 10, 2004 | 13.73 | 13.93 | 13.73 | 13.83 | 60,124 | -0.03(-0.25%) |
Dec 09, 2004 | 13.90 | 13.95 | 13.73 | 13.86 | 56,279 | +0.03(+0.19%) |
Dec 08, 2004 | 13.73 | 13.84 | 13.72 | 13.83 | 110,927 | +0.10(+0.75%) |
Dec 07, 2004 | 13.90 | 13.98 | 13.71 | 13.73 | 110,345 | -0.25(-1.79%) |
Dec 06, 2004 | 14.22 | 14.35 | 13.83 | 13.98 | 123,744 | -0.45(-3.15%) |
Dec 03, 2004 | 14.44 | 14.49 | 13.47 | 14.44 | 88,089 | +0.14(+0.96%) |
Dec 02, 2004 | 14.50 | 14.53 | 14.07 | 14.30 | 91,818 | -0.31(-2.14%) |
Dec 01, 2004 | 14.07 | 14.62 | 14.07 | 14.61 | 123,977 | +0.33(+2.31%) |
Nov 30, 2004 | 14.38 | 14.52 | 14.13 | 14.28 | 47,656 | -0.15(-1.07%) |
Nov 29, 2004 | 14.44 | 14.59 | 14.18 | 14.44 | 47,889 | +0.13(+0.90%) |
Nov 26, 2004 | 14.58 | 14.59 | 14.30 | 14.31 | 16,545 | -0.10(-0.71%) |
Nov 24, 2004 | 14.37 | 14.50 | 14.16 | 14.41 | 46,375 | +0.16(+1.14%) |
Nov 23, 2004 | 14.31 | 14.36 | 13.92 | 14.25 | 53,249 | -0.06(-0.42%) |
Nov 22, 2004 | 13.86 | 14.33 | 13.86 | 14.31 | 49,987 | +0.35(+2.52%) |
Nov 19, 2004 | 13.93 | 14.06 | 13.84 | 13.95 | 54,065 | -0.09(-0.61%) |
Nov 18, 2004 | 14.58 | 14.58 | 14.01 | 14.04 | 74,806 | -0.33(-2.33%) |
Nov 17, 2004 | 14.19 | 14.54 | 13.93 | 14.38 | 61,522 | +0.45(+3.20%) |
Nov 16, 2004 | 14.26 | 14.28 | 13.93 | 13.93 | 61,522 | -0.32(-2.23%) |
Nov 15, 2004 | 14.16 | 14.25 | 13.77 | 14.25 | 111,160 | +0.15(+1.03%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.74 | 14.10 | 96,012 | +0.15(+1.11%) |
Nov 11, 2004 | 13.65 | 14.06 | 13.64 | 13.95 | 144,252 | +0.30(+2.20%) |
Nov 10, 2004 | 12.72 | 13.87 | 12.49 | 13.65 | 247,489 | +0.99(+7.80%) |
Nov 09, 2004 | 12.22 | 12.68 | 12.22 | 12.66 | 213,349 | +0.35(+2.86%) |
Nov 08, 2004 | 12.24 | 12.50 | 12.24 | 12.31 | 236,536 | +0.05(+0.42%) |
Nov 05, 2004 | 12.52 | 12.82 | 12.19 | 12.26 | 193,191 | -0.48(-3.77%) |
Nov 04, 2004 | 12.57 | 12.78 | 12.44 | 12.74 | 132,833 | +0.34(+2.77%) |
Nov 03, 2004 | 12.42 | 12.57 | 12.20 | 12.39 | 148,796 | +0.20(+1.62%) |
Nov 02, 2004 | 12.28 | 12.52 | 12.11 | 12.20 | 101,256 | -0.14(-1.11%) |
Nov 01, 2004 | 12.37 | 12.65 | 12.08 | 12.33 | 175,363 | -0.10(-0.83%) |
Oct 29, 2004 | 12.62 | 12.62 | 12.23 | 12.44 | 122,929 | -0.04(-0.34%) |
Oct 28, 2004 | 12.74 | 12.74 | 12.36 | 12.48 | 131,085 | -0.26(-2.02%) |
Oct 27, 2004 | 12.66 | 12.74 | 12.44 | 12.74 | 161,148 | +0.28(+2.27%) |
Oct 26, 2004 | 12.51 | 12.72 | 12.14 | 12.45 | 172,450 | +0.21(+1.68%) |
Oct 25, 2004 | 12.05 | 12.48 | 12.05 | 12.25 | 171,168 | +0.06(+0.49%) |
Oct 22, 2004 | 12.42 | 12.60 | 12.14 | 12.19 | 249,470 | +0.01(+0.07%) |
Oct 21, 2004 | 12.50 | 12.56 | 12.16 | 12.18 | 453,614 | -0.20(-1.60%) |
Oct 20, 2004 | 14.76 | 14.76 | 12.12 | 12.38 | 1,076,766 | -4.26(-25.59%) |
Oct 19, 2004 | 16.68 | 17.11 | 16.63 | 16.63 | 138,659 | -0.17(-1.02%) |
Oct 18, 2004 | 16.54 | 17.12 | 16.54 | 16.80 | 152,642 | +0.27(+1.61%) |
Oct 15, 2004 | 16.13 | 16.97 | 16.13 | 16.54 | 133,183 | +0.41(+2.55%) |
Oct 14, 2004 | 16.10 | 16.35 | 16.08 | 16.13 | 55,463 | -0.24(-1.47%) |
Oct 13, 2004 | 16.65 | 16.66 | 16.31 | 16.37 | 130,969 | -0.11(-0.68%) |
Oct 12, 2004 | 16.57 | 16.57 | 16.08 | 16.48 | 126,774 | +0.03(+0.21%) |
Oct 11, 2004 | 16.33 | 16.54 | 15.98 | 16.44 | 159,516 | +0.31(+1.91%) |
Oct 08, 2004 | 16.64 | 16.70 | 15.82 | 16.13 | 130,736 | -0.71(-4.23%) |
Oct 07, 2004 | 17.04 | 17.04 | 16.70 | 16.85 | 107,781 | -0.06(-0.36%) |
Oct 06, 2004 | 17.16 | 17.16 | 16.85 | 16.91 | 110,228 | -0.13(-0.76%) |
Oct 05, 2004 | 17.34 | 17.52 | 16.74 | 17.04 | 384,168 | -0.13(-0.75%) |
Oct 04, 2004 | 16.54 | 17.23 | 16.54 | 17.16 | 643,659 | +0.80(+4.88%) |