Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.01 | 13.19 | 12.81 | 12.98 | 498,893 | +0.10(+0.81%) |
Dec 30, 2004 | 13.15 | 13.19 | 12.81 | 12.87 | 592,235 | -0.15(-1.18%) |
Dec 29, 2004 | 13.43 | 13.48 | 12.94 | 13.03 | 590,626 | -0.45(-3.37%) |
Dec 28, 2004 | 12.85 | 13.49 | 12.79 | 13.48 | 1,221,485 | +0.63(+4.93%) |
Dec 27, 2004 | 13.50 | 13.50 | 12.78 | 12.85 | 1,166,768 | -0.47(-3.55%) |
Dec 23, 2004 | 13.23 | 13.67 | 12.98 | 13.32 | 896,399 | +0.16(+1.25%) |
Dec 22, 2004 | 12.68 | 13.29 | 12.48 | 13.16 | 1,532,087 | +0.60(+4.81%) |
Dec 21, 2004 | 12.93 | 13.03 | 12.49 | 12.55 | 4,364,517 | -0.41(-3.14%) |
Dec 20, 2004 | 13.37 | 13.63 | 12.96 | 12.96 | 3,752,970 | -0.24(-1.84%) |
Dec 17, 2004 | 12.78 | 13.48 | 12.78 | 13.21 | 5,355,868 | +0.17(+1.28%) |
Dec 16, 2004 | 11.42 | 13.17 | 11.42 | 13.04 | 16,954,348 | +2.17(+20.02%) |
Dec 15, 2004 | 10.67 | 10.89 | 10.48 | 10.86 | 1,124,925 | +0.15(+1.42%) |
Dec 14, 2004 | 10.79 | 10.79 | 10.33 | 10.71 | 751,559 | -0.07(-0.69%) |
Dec 13, 2004 | 10.37 | 10.79 | 10.21 | 10.79 | 1,068,598 | +0.29(+2.72%) |
Dec 10, 2004 | 10.81 | 10.88 | 10.34 | 10.50 | 1,581,976 | -0.29(-2.65%) |
Dec 09, 2004 | 10.96 | 11.02 | 10.79 | 10.79 | 2,116,276 | -0.17(-1.56%) |
Dec 08, 2004 | 10.97 | 11.09 | 10.79 | 10.96 | 598,672 | +0.11(+1.03%) |
Dec 07, 2004 | 11.15 | 11.15 | 10.82 | 10.85 | 978,475 | -0.13(-1.22%) |
Dec 06, 2004 | 10.94 | 11.14 | 10.94 | 10.98 | 952,726 | +0.04(+0.36%) |
Dec 03, 2004 | 11.18 | 11.18 | 10.94 | 10.94 | 1,355,060 | -0.09(-0.79%) |
Dec 02, 2004 | 11.02 | 11.18 | 10.94 | 11.03 | 450,613 | +0.07(+0.68%) |
Dec 01, 2004 | 10.94 | 11.04 | 10.91 | 10.95 | 894,790 | +0.14(+1.31%) |
Nov 30, 2004 | 10.75 | 10.81 | 10.69 | 10.81 | 767,652 | -0.02(-0.18%) |
Nov 29, 2004 | 10.91 | 10.91 | 10.77 | 10.83 | 683,967 | +0.02(+0.21%) |
Nov 26, 2004 | 10.82 | 10.89 | 10.79 | 10.81 | 210,822 | +0.02(+0.21%) |
Nov 24, 2004 | 10.85 | 11.05 | 10.73 | 10.79 | 795,011 | -0.19(-1.70%) |
Nov 23, 2004 | 11.00 | 11.02 | 10.81 | 10.97 | 413,599 | +0.02(+0.20%) |
Nov 22, 2004 | 10.60 | 11.00 | 10.60 | 10.95 | 708,107 | +0.25(+2.37%) |
Nov 19, 2004 | 10.70 | 10.80 | 10.63 | 10.70 | 1,375,981 | -0.11(-1.06%) |
Nov 18, 2004 | 11.02 | 11.13 | 10.73 | 10.81 | 1,380,809 | -0.21(-1.87%) |
Nov 17, 2004 | 11.16 | 11.28 | 10.94 | 11.02 | 1,612,554 | -0.06(-0.52%) |
Nov 16, 2004 | 10.91 | 11.27 | 10.79 | 11.08 | 1,548,180 | +0.25(+2.32%) |
Nov 15, 2004 | 10.79 | 10.96 | 10.73 | 10.82 | 1,260,109 | -0.04(-0.39%) |
Nov 12, 2004 | 11.01 | 11.01 | 10.79 | 10.87 | 571,314 | +0.00(+0.02%) |
Nov 11, 2004 | 10.93 | 11.04 | 10.66 | 10.86 | 564,876 | +0.20(+1.86%) |
Nov 10, 2004 | 10.87 | 10.87 | 10.51 | 10.67 | 1,726,816 | -0.05(-0.46%) |
Nov 09, 2004 | 10.54 | 10.93 | 10.45 | 10.71 | 1,594,851 | +0.22(+2.13%) |
Nov 08, 2004 | 10.54 | 10.54 | 10.39 | 10.49 | 2,716,558 | -0.02(-0.24%) |
Nov 05, 2004 | 10.39 | 10.60 | 10.16 | 10.52 | 1,028,365 | +0.17(+1.63%) |
Nov 04, 2004 | 9.944 | 10.56 | 9.738 | 10.35 | 2,417,221 | +0.48(+4.91%) |
Nov 03, 2004 | 9.646 | 9.877 | 9.522 | 9.862 | 1,416,215 | +0.22(+2.24%) |
Nov 02, 2004 | 9.435 | 9.723 | 9.358 | 9.646 | 1,971,435 | +0.06(+0.60%) |
Nov 01, 2004 | 9.803 | 9.982 | 9.465 | 9.589 | 2,220,882 | -0.41(-4.08%) |
Oct 29, 2004 | 9.843 | 10.03 | 9.644 | 9.997 | 1,662,443 | +0.07(+0.70%) |
Oct 28, 2004 | 9.853 | 10.27 | 9.853 | 9.927 | 1,116,878 | -0.11(-1.14%) |
Oct 27, 2004 | 9.818 | 10.12 | 9.693 | 10.04 | 1,544,961 | +0.24(+2.43%) |
Oct 26, 2004 | 9.706 | 9.803 | 9.435 | 9.803 | 2,105,010 | +0.02(+0.18%) |
Oct 25, 2004 | 10.52 | 10.54 | 9.524 | 9.785 | 3,865,623 | -0.75(-7.15%) |
Oct 22, 2004 | 10.42 | 10.54 | 10.39 | 10.54 | 1,923,155 | +0.07(+0.64%) |
Oct 21, 2004 | 10.17 | 10.70 | 9.818 | 10.47 | 1,921,546 | +0.46(+4.59%) |
Oct 20, 2004 | 10.14 | 10.14 | 9.820 | 10.01 | 737,075 | +0.04(+0.40%) |
Oct 19, 2004 | 10.04 | 10.29 | 9.972 | 9.972 | 1,733,254 | -0.02(-0.20%) |
Oct 18, 2004 | 9.992 | 10.03 | 9.780 | 9.992 | 840,073 | +0.06(+0.65%) |
Oct 15, 2004 | 9.457 | 9.989 | 9.457 | 9.927 | 1,279,421 | +0.39(+4.12%) |
Oct 14, 2004 | 9.557 | 9.855 | 9.395 | 9.534 | 1,472,541 | +0.11(+1.19%) |
Oct 13, 2004 | 9.698 | 9.703 | 9.375 | 9.423 | 558,439 | -0.25(-2.57%) |
Oct 12, 2004 | 9.614 | 9.795 | 9.614 | 9.671 | 1,079,864 | -0.03(-0.36%) |
Oct 11, 2004 | 9.594 | 9.708 | 9.567 | 9.706 | 1,239,188 | +0.16(+1.69%) |
Oct 08, 2004 | 9.644 | 9.679 | 9.544 | 9.544 | 3,693,424 | -0.10(-1.06%) |
Oct 07, 2004 | 9.805 | 9.805 | 9.641 | 9.646 | 2,954,739 | -0.13(-1.37%) |
Oct 06, 2004 | 9.293 | 9.830 | 9.261 | 9.780 | 3,188,093 | +0.43(+4.65%) |
Oct 05, 2004 | 9.321 | 9.395 | 9.216 | 9.345 | 1,668,880 | +0.02(+0.27%) |
Oct 04, 2004 | 9.286 | 9.358 | 9.047 | 9.321 | 1,208,610 | +0.06(+0.64%) |