Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.73 | 15.98 | 15.71 | 15.88 | 747,469 | +0.16(+1.03%) |
Dec 30, 2004 | 15.48 | 15.84 | 15.21 | 15.72 | 528,663 | +0.14(+0.91%) |
Dec 29, 2004 | 15.63 | 15.70 | 15.46 | 15.58 | 197,346 | +0.03(+0.21%) |
Dec 28, 2004 | 15.26 | 15.58 | 15.21 | 15.54 | 401,110 | +0.46(+3.06%) |
Dec 27, 2004 | 15.17 | 15.20 | 14.83 | 15.08 | 607,882 | -0.09(-0.58%) |
Dec 23, 2004 | 15.03 | 15.56 | 14.98 | 15.17 | 925,963 | -0.31(-2.01%) |
Dec 22, 2004 | 16.19 | 16.19 | 15.48 | 15.48 | 565,966 | -0.65(-4.02%) |
Dec 21, 2004 | 15.96 | 16.19 | 15.58 | 16.13 | 407,528 | +0.00(+0.00%) |
Dec 20, 2004 | 16.33 | 16.45 | 15.83 | 16.13 | 601,866 | +0.00(+0.00%) |
Dec 17, 2004 | 16.08 | 16.21 | 15.65 | 16.13 | 803,223 | +0.37(+2.37%) |
Dec 16, 2004 | 15.71 | 16.09 | 15.56 | 15.76 | 1,100,847 | +0.05(+0.32%) |
Dec 15, 2004 | 15.41 | 15.96 | 15.21 | 15.71 | 1,607,650 | +0.30(+1.94%) |
Dec 14, 2004 | 15.21 | 15.52 | 14.78 | 15.41 | 3,991,048 | +2.11(+15.84%) |
Dec 13, 2004 | 13.15 | 13.34 | 12.85 | 13.30 | 1,891,837 | +0.15(+1.14%) |
Dec 10, 2004 | 12.88 | 13.59 | 12.84 | 13.15 | 2,415,286 | +0.06(+0.48%) |
Dec 09, 2004 | 13.03 | 13.38 | 12.22 | 13.09 | 7,164,835 | -1.00(-7.08%) |
Dec 08, 2004 | 13.41 | 14.46 | 13.19 | 14.09 | 1,539,863 | +0.50(+3.67%) |
Dec 07, 2004 | 13.97 | 14.26 | 13.39 | 13.59 | 1,800,183 | -0.41(-2.94%) |
Dec 06, 2004 | 15.00 | 15.00 | 13.77 | 14.00 | 3,029,988 | -0.91(-6.12%) |
Dec 03, 2004 | 15.31 | 15.42 | 14.73 | 14.91 | 4,439,490 | -0.51(-3.30%) |
Dec 02, 2004 | 15.53 | 15.96 | 14.94 | 15.42 | 2,027,813 | -0.11(-0.72%) |
Dec 01, 2004 | 14.43 | 16.42 | 14.43 | 15.53 | 2,717,523 | +1.36(+9.57%) |
Nov 30, 2004 | 13.18 | 14.40 | 12.84 | 14.18 | 1,925,330 | +0.94(+7.14%) |
Nov 29, 2004 | 13.15 | 13.36 | 12.96 | 13.23 | 796,605 | +0.14(+1.09%) |
Nov 26, 2004 | 12.74 | 13.17 | 12.74 | 13.09 | 243,273 | +0.36(+2.82%) |
Nov 24, 2004 | 12.40 | 12.87 | 12.37 | 12.73 | 574,590 | +0.37(+2.99%) |
Nov 23, 2004 | 12.10 | 12.71 | 11.82 | 12.36 | 1,092,424 | +0.32(+2.65%) |
Nov 22, 2004 | 12.34 | 12.47 | 11.62 | 12.04 | 1,107,867 | -0.23(-1.89%) |
Nov 19, 2004 | 12.84 | 13.09 | 12.22 | 12.27 | 1,800,384 | -0.52(-4.04%) |
Nov 18, 2004 | 12.18 | 12.79 | 11.61 | 12.79 | 1,662,602 | +0.57(+4.69%) |
Nov 17, 2004 | 11.14 | 12.24 | 11.14 | 12.22 | 971,489 | +1.07(+9.62%) |
Nov 16, 2004 | 10.22 | 11.16 | 10.22 | 11.14 | 1,073,572 | +0.71(+6.81%) |
Nov 15, 2004 | 11.04 | 11.04 | 10.35 | 10.43 | 1,028,647 | -0.62(-5.64%) |
Nov 12, 2004 | 10.40 | 11.09 | 10.40 | 11.06 | 1,186,685 | +0.69(+6.61%) |
Nov 11, 2004 | 9.648 | 10.92 | 9.648 | 10.37 | 1,529,033 | +0.72(+7.47%) |
Nov 10, 2004 | 9.399 | 9.972 | 9.137 | 9.651 | 2,739,784 | +0.18(+1.95%) |
Nov 09, 2004 | 7.135 | 9.474 | 7.135 | 9.466 | 5,400,150 | -3.60(-27.57%) |
Nov 08, 2004 | 13.30 | 13.45 | 13.05 | 13.07 | 1,184,880 | -0.23(-1.76%) |
Nov 05, 2004 | 13.44 | 13.55 | 13.09 | 13.30 | 935,790 | -0.07(-0.56%) |
Nov 04, 2004 | 13.21 | 13.44 | 13.06 | 13.38 | 505,800 | +0.24(+1.86%) |
Nov 03, 2004 | 12.91 | 13.46 | 12.91 | 13.13 | 893,674 | +0.25(+1.97%) |
Nov 02, 2004 | 12.71 | 13.06 | 12.54 | 12.88 | 1,084,602 | +0.13(+1.06%) |
Nov 01, 2004 | 12.39 | 12.75 | 12.34 | 12.74 | 738,845 | +0.36(+2.90%) |
Oct 29, 2004 | 11.97 | 12.42 | 11.87 | 12.39 | 555,537 | +0.42(+3.50%) |
Oct 28, 2004 | 12.19 | 12.19 | 11.42 | 11.97 | 742,054 | -0.27(-2.24%) |
Oct 27, 2004 | 11.69 | 12.24 | 11.62 | 12.24 | 1,191,699 | +0.57(+4.87%) |
Oct 26, 2004 | 11.29 | 11.68 | 11.17 | 11.67 | 615,704 | +0.45(+4.00%) |
Oct 25, 2004 | 11.14 | 11.32 | 10.94 | 11.22 | 490,558 | +0.13(+1.17%) |
Oct 22, 2004 | 10.76 | 11.16 | 10.72 | 11.09 | 656,617 | +0.33(+3.10%) |
Oct 21, 2004 | 10.76 | 10.77 | 10.52 | 10.76 | 205,769 | +0.00(+0.00%) |
Oct 20, 2004 | 10.35 | 10.76 | 10.35 | 10.76 | 314,470 | +0.41(+3.95%) |
Oct 19, 2004 | 10.47 | 10.52 | 10.33 | 10.35 | 123,943 | -0.07(-0.72%) |
Oct 18, 2004 | 10.46 | 10.60 | 10.40 | 10.43 | 175,686 | -0.00(-0.05%) |
Oct 15, 2004 | 10.60 | 10.64 | 10.35 | 10.43 | 496,574 | -0.12(-1.13%) |
Oct 14, 2004 | 10.02 | 10.77 | 10.02 | 10.55 | 498,580 | +0.51(+5.12%) |
Oct 13, 2004 | 10.50 | 10.50 | 9.927 | 10.04 | 981,517 | -0.42(-4.01%) |
Oct 12, 2004 | 10.59 | 10.59 | 10.43 | 10.46 | 312,465 | -0.16(-1.55%) |
Oct 11, 2004 | 10.67 | 10.70 | 10.34 | 10.62 | 214,192 | -0.03(-0.28%) |
Oct 08, 2004 | 11.14 | 11.21 | 10.62 | 10.65 | 732,828 | -0.48(-4.34%) |
Oct 07, 2004 | 11.47 | 11.93 | 11.11 | 11.13 | 1,055,321 | -0.28(-2.49%) |
Oct 06, 2004 | 10.89 | 11.42 | 10.72 | 11.42 | 1,149,983 | +0.52(+4.81%) |
Oct 05, 2004 | 10.58 | 10.93 | 10.58 | 10.89 | 873,618 | +0.37(+3.51%) |
Oct 04, 2004 | 10.12 | 10.53 | 10.10 | 10.53 | 826,287 | +0.48(+4.76%) |