Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.26 | 13.56 | 13.23 | 13.44 | 168,086 | +0.17(+1.31%) |
Dec 30, 2004 | 13.30 | 13.35 | 13.22 | 13.27 | 130,453 | -0.12(-0.93%) |
Dec 29, 2004 | 13.43 | 13.49 | 13.27 | 13.39 | 136,597 | -0.00(-0.02%) |
Dec 28, 2004 | 13.20 | 13.43 | 13.19 | 13.40 | 145,375 | +0.19(+1.47%) |
Dec 27, 2004 | 13.41 | 13.46 | 13.19 | 13.20 | 166,989 | -0.30(-2.23%) |
Dec 23, 2004 | 13.58 | 13.70 | 13.49 | 13.50 | 158,760 | -0.03(-0.22%) |
Dec 22, 2004 | 13.82 | 13.88 | 13.44 | 13.53 | 360,639 | -0.30(-2.20%) |
Dec 21, 2004 | 13.79 | 13.88 | 13.73 | 13.84 | 267,380 | +0.07(+0.49%) |
Dec 20, 2004 | 13.82 | 13.95 | 13.70 | 13.77 | 105,108 | -0.08(-0.59%) |
Dec 17, 2004 | 13.61 | 13.86 | 13.60 | 13.85 | 182,788 | +0.25(+1.81%) |
Dec 16, 2004 | 13.97 | 13.97 | 13.55 | 13.61 | 234,355 | -0.26(-1.84%) |
Dec 15, 2004 | 13.86 | 14.03 | 13.69 | 13.86 | 195,296 | +0.03(+0.24%) |
Dec 14, 2004 | 13.62 | 13.87 | 13.57 | 13.83 | 159,089 | +0.28(+2.04%) |
Dec 13, 2004 | 13.37 | 13.55 | 13.28 | 13.55 | 152,506 | +0.34(+2.55%) |
Dec 10, 2004 | 13.38 | 13.40 | 13.13 | 13.22 | 208,352 | -0.20(-1.47%) |
Dec 09, 2004 | 13.52 | 13.58 | 13.27 | 13.41 | 215,923 | -0.10(-0.76%) |
Dec 08, 2004 | 13.22 | 13.63 | 13.08 | 13.52 | 333,868 | +0.30(+2.25%) |
Dec 07, 2004 | 13.85 | 13.85 | 13.20 | 13.22 | 220,311 | -0.63(-4.58%) |
Dec 06, 2004 | 14.08 | 14.13 | 13.68 | 13.85 | 191,456 | -0.15(-1.08%) |
Dec 03, 2004 | 13.53 | 14.03 | 13.50 | 14.01 | 366,893 | +0.44(+3.25%) |
Dec 02, 2004 | 14.28 | 14.28 | 13.33 | 13.57 | 607,941 | -0.85(-5.92%) |
Dec 01, 2004 | 14.70 | 14.85 | 14.39 | 14.42 | 310,060 | -0.28(-1.90%) |
Nov 30, 2004 | 14.56 | 14.84 | 14.56 | 14.70 | 126,723 | +0.14(+0.96%) |
Nov 29, 2004 | 14.53 | 14.73 | 14.35 | 14.56 | 201,550 | +0.03(+0.23%) |
Nov 26, 2004 | 14.42 | 14.66 | 14.39 | 14.53 | 61,990 | +0.19(+1.29%) |
Nov 24, 2004 | 14.17 | 14.48 | 14.03 | 14.34 | 289,104 | +0.23(+1.66%) |
Nov 23, 2004 | 13.59 | 14.23 | 13.56 | 14.11 | 365,357 | +0.49(+3.59%) |
Nov 22, 2004 | 13.40 | 13.65 | 13.40 | 13.62 | 230,734 | +0.29(+2.17%) |
Nov 19, 2004 | 13.15 | 13.52 | 13.15 | 13.33 | 168,525 | +0.19(+1.46%) |
Nov 18, 2004 | 13.11 | 13.23 | 13.07 | 13.14 | 277,803 | +0.04(+0.28%) |
Nov 17, 2004 | 12.82 | 13.19 | 12.82 | 13.10 | 222,176 | +0.30(+2.35%) |
Nov 16, 2004 | 13.04 | 13.15 | 12.78 | 12.80 | 442,488 | -0.22(-1.73%) |
Nov 15, 2004 | 13.30 | 13.30 | 12.87 | 13.02 | 182,130 | -0.31(-2.35%) |
Nov 12, 2004 | 13.24 | 13.44 | 13.22 | 13.34 | 178,070 | +0.09(+0.69%) |
Nov 11, 2004 | 13.29 | 13.29 | 13.11 | 13.25 | 171,816 | -0.05(-0.37%) |
Nov 10, 2004 | 13.03 | 13.37 | 12.91 | 13.29 | 263,211 | +0.29(+2.24%) |
Nov 09, 2004 | 13.02 | 13.23 | 12.88 | 13.00 | 359,652 | -0.02(-0.16%) |
Nov 08, 2004 | 13.06 | 13.19 | 12.94 | 13.02 | 345,279 | -0.13(-0.99%) |
Nov 05, 2004 | 13.21 | 13.30 | 13.08 | 13.15 | 266,283 | -0.01(-0.05%) |
Nov 04, 2004 | 12.97 | 13.20 | 12.97 | 13.16 | 310,499 | +0.17(+1.33%) |
Nov 03, 2004 | 12.54 | 13.01 | 12.54 | 12.99 | 346,705 | +0.56(+4.52%) |
Nov 02, 2004 | 12.70 | 12.73 | 12.37 | 12.43 | 344,950 | -0.30(-2.39%) |
Nov 01, 2004 | 12.97 | 13.16 | 12.67 | 12.73 | 293,273 | -0.12(-0.97%) |
Oct 29, 2004 | 12.76 | 13.08 | 12.70 | 12.85 | 247,960 | +0.06(+0.45%) |
Oct 28, 2004 | 12.96 | 13.13 | 12.72 | 12.80 | 281,643 | -0.28(-2.12%) |
Oct 27, 2004 | 13.18 | 13.44 | 12.82 | 13.07 | 482,206 | -0.10(-0.76%) |
Oct 26, 2004 | 13.08 | 13.28 | 12.97 | 13.17 | 292,834 | +0.08(+0.63%) |
Oct 25, 2004 | 13.20 | 13.29 | 13.05 | 13.09 | 259,261 | -0.12(-0.92%) |
Oct 22, 2004 | 13.15 | 13.51 | 13.13 | 13.21 | 260,029 | +0.06(+0.46%) |
Oct 21, 2004 | 13.17 | 13.20 | 13.05 | 13.15 | 462,347 | +0.02(+0.19%) |
Oct 20, 2004 | 12.78 | 13.15 | 12.78 | 13.13 | 306,988 | +0.37(+2.91%) |
Oct 19, 2004 | 12.78 | 12.91 | 12.72 | 12.76 | 244,778 | -0.05(-0.38%) |
Oct 18, 2004 | 13.03 | 13.08 | 12.74 | 12.81 | 269,794 | -0.24(-1.86%) |
Oct 15, 2004 | 13.08 | 13.13 | 12.96 | 13.05 | 177,631 | +0.00(+0.00%) |
Oct 14, 2004 | 12.97 | 13.12 | 12.89 | 13.05 | 319,934 | +0.16(+1.27%) |
Oct 13, 2004 | 13.44 | 13.46 | 12.84 | 12.88 | 443,037 | -0.78(-5.73%) |
Oct 12, 2004 | 13.87 | 14.00 | 13.67 | 13.67 | 233,477 | -0.20(-1.45%) |
Oct 11, 2004 | 14.14 | 14.20 | 13.81 | 13.87 | 241,487 | -0.22(-1.60%) |
Oct 08, 2004 | 14.15 | 14.32 | 14.07 | 14.09 | 390,702 | -0.05(-0.36%) |
Oct 07, 2004 | 14.29 | 14.66 | 14.09 | 14.15 | 375,341 | -0.13(-0.89%) |
Oct 06, 2004 | 14.13 | 14.33 | 14.13 | 14.27 | 285,373 | +0.15(+1.03%) |
Oct 05, 2004 | 13.82 | 14.20 | 13.82 | 14.13 | 199,136 | +0.29(+2.09%) |
Oct 04, 2004 | 13.76 | 13.91 | 13.74 | 13.84 | 192,224 | +0.10(+0.71%) |