Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.05 | 14.14 | 13.86 | 13.90 | 88,674 | -0.18(-1.31%) |
Dec 30, 2004 | 14.08 | 14.18 | 14.02 | 14.09 | 122,095 | +0.11(+0.81%) |
Dec 29, 2004 | 13.98 | 14.11 | 13.90 | 13.97 | 141,745 | +0.05(+0.38%) |
Dec 28, 2004 | 13.59 | 13.97 | 13.59 | 13.92 | 171,471 | +0.29(+2.14%) |
Dec 27, 2004 | 13.87 | 13.92 | 13.60 | 13.63 | 284,666 | -0.34(-2.43%) |
Dec 23, 2004 | 13.93 | 14.05 | 13.79 | 13.97 | 182,555 | +0.18(+1.34%) |
Dec 22, 2004 | 13.78 | 14.11 | 13.78 | 13.78 | 341,095 | -0.36(-2.53%) |
Dec 21, 2004 | 13.99 | 14.43 | 13.86 | 14.14 | 730,223 | +0.59(+4.35%) |
Dec 20, 2004 | 13.78 | 13.95 | 13.49 | 13.55 | 177,181 | -0.21(-1.51%) |
Dec 17, 2004 | 13.90 | 13.90 | 13.74 | 13.76 | 299,277 | -0.15(-1.11%) |
Dec 16, 2004 | 13.71 | 13.93 | 13.66 | 13.92 | 263,505 | +0.10(+0.69%) |
Dec 15, 2004 | 13.72 | 13.87 | 13.66 | 13.82 | 311,369 | +0.05(+0.35%) |
Dec 14, 2004 | 13.59 | 13.80 | 13.50 | 13.77 | 214,297 | +0.26(+1.89%) |
Dec 13, 2004 | 13.33 | 13.59 | 13.22 | 13.52 | 112,858 | +0.29(+2.16%) |
Dec 10, 2004 | 13.11 | 13.41 | 13.11 | 13.23 | 216,312 | +0.05(+0.41%) |
Dec 09, 2004 | 13.60 | 13.67 | 13.12 | 13.18 | 279,795 | -0.54(-3.95%) |
Dec 08, 2004 | 13.48 | 13.79 | 13.39 | 13.72 | 134,355 | +0.23(+1.72%) |
Dec 07, 2004 | 13.78 | 13.87 | 13.33 | 13.49 | 173,990 | -0.27(-1.99%) |
Dec 06, 2004 | 13.89 | 13.99 | 13.76 | 13.76 | 181,884 | -0.23(-1.66%) |
Dec 03, 2004 | 13.81 | 14.06 | 13.58 | 13.99 | 214,633 | +0.14(+0.99%) |
Dec 02, 2004 | 13.93 | 14.14 | 13.81 | 13.86 | 164,249 | -0.14(-0.98%) |
Dec 01, 2004 | 13.55 | 13.99 | 13.49 | 13.99 | 210,098 | +0.48(+3.52%) |
Nov 30, 2004 | 13.76 | 13.81 | 13.38 | 13.52 | 416,334 | -0.26(-1.86%) |
Nov 29, 2004 | 13.68 | 13.89 | 13.42 | 13.77 | 136,371 | +0.13(+0.96%) |
Nov 26, 2004 | 13.67 | 13.67 | 13.55 | 13.64 | 21,328 | +0.09(+0.66%) |
Nov 24, 2004 | 13.78 | 13.78 | 13.44 | 13.55 | 165,425 | -0.01(-0.04%) |
Nov 23, 2004 | 13.58 | 13.70 | 13.43 | 13.56 | 196,327 | -0.14(-1.00%) |
Nov 22, 2004 | 13.27 | 13.71 | 13.18 | 13.70 | 241,504 | +0.38(+2.86%) |
Nov 19, 2004 | 13.39 | 13.46 | 13.25 | 13.31 | 266,360 | -0.20(-1.50%) |
Nov 18, 2004 | 13.43 | 13.53 | 13.22 | 13.52 | 156,356 | +0.01(+0.09%) |
Nov 17, 2004 | 13.45 | 13.58 | 13.39 | 13.50 | 120,080 | +0.16(+1.20%) |
Nov 16, 2004 | 13.34 | 13.49 | 13.21 | 13.34 | 122,095 | -0.14(-1.06%) |
Nov 15, 2004 | 13.46 | 13.53 | 13.34 | 13.49 | 160,219 | -0.01(-0.04%) |
Nov 12, 2004 | 13.10 | 13.55 | 13.05 | 13.49 | 359,233 | +0.40(+3.09%) |
Nov 11, 2004 | 12.96 | 13.09 | 12.81 | 13.09 | 280,131 | +0.05(+0.37%) |
Nov 10, 2004 | 12.81 | 13.06 | 12.81 | 13.04 | 345,126 | +0.11(+0.83%) |
Nov 09, 2004 | 12.65 | 12.98 | 12.54 | 12.93 | 531,376 | +0.16(+1.26%) |
Nov 08, 2004 | 12.65 | 12.77 | 12.65 | 12.77 | 247,886 | -0.03(-0.23%) |
Nov 05, 2004 | 12.74 | 12.81 | 12.59 | 12.80 | 212,449 | +0.04(+0.33%) |
Nov 04, 2004 | 12.32 | 12.77 | 12.32 | 12.76 | 273,413 | +0.32(+2.59%) |
Nov 03, 2004 | 12.24 | 12.44 | 12.22 | 12.44 | 190,449 | +0.10(+0.82%) |
Nov 02, 2004 | 12.03 | 12.42 | 11.94 | 12.34 | 475,283 | +0.21(+1.77%) |
Nov 01, 2004 | 11.85 | 12.16 | 11.63 | 12.12 | 375,860 | +0.30(+2.52%) |
Oct 29, 2004 | 11.89 | 11.96 | 11.68 | 11.83 | 127,469 | -0.16(-1.34%) |
Oct 28, 2004 | 11.90 | 12.08 | 11.84 | 11.99 | 233,107 | -0.03(-0.25%) |
Oct 27, 2004 | 11.94 | 12.06 | 11.82 | 12.02 | 177,013 | +0.14(+1.15%) |
Oct 26, 2004 | 11.68 | 11.90 | 11.68 | 11.88 | 132,844 | +0.05(+0.45%) |
Oct 25, 2004 | 11.72 | 11.87 | 11.67 | 11.83 | 174,998 | +0.08(+0.66%) |
Oct 22, 2004 | 11.86 | 11.94 | 11.70 | 11.75 | 328,163 | -0.19(-1.60%) |
Oct 21, 2004 | 11.91 | 11.95 | 11.81 | 11.94 | 148,463 | +0.15(+1.31%) |
Oct 20, 2004 | 11.70 | 11.93 | 11.70 | 11.78 | 99,927 | -0.04(-0.35%) |
Oct 19, 2004 | 11.75 | 11.96 | 11.68 | 11.83 | 123,271 | -0.02(-0.20%) |
Oct 18, 2004 | 11.90 | 11.97 | 11.64 | 11.85 | 140,905 | +0.04(+0.35%) |
Oct 15, 2004 | 11.72 | 11.96 | 11.53 | 11.81 | 112,522 | +0.07(+0.61%) |
Oct 14, 2004 | 11.78 | 11.88 | 11.65 | 11.74 | 171,303 | -0.08(-0.71%) |
Oct 13, 2004 | 11.97 | 12.15 | 11.81 | 11.82 | 330,347 | -0.02(-0.20%) |
Oct 12, 2004 | 11.74 | 11.94 | 11.52 | 11.84 | 193,808 | -0.05(-0.45%) |
Oct 11, 2004 | 11.49 | 11.94 | 11.46 | 11.90 | 180,036 | +0.49(+4.33%) |
Oct 08, 2004 | 11.68 | 11.87 | 11.40 | 11.40 | 245,199 | -0.33(-2.79%) |
Oct 07, 2004 | 11.97 | 12.00 | 11.71 | 11.73 | 217,992 | -0.23(-1.94%) |
Oct 06, 2004 | 12.00 | 12.12 | 11.87 | 11.96 | 320,102 | -0.10(-0.84%) |
Oct 05, 2004 | 12.18 | 12.32 | 11.94 | 12.06 | 182,052 | -0.20(-1.65%) |
Oct 04, 2004 | 12.11 | 12.34 | 11.99 | 12.27 | 257,795 | +0.38(+3.15%) |