Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.58 | 14.85 | 14.55 | 14.83 | 2,208,838 | +0.26(+1.78%) |
Dec 30, 2004 | 14.47 | 14.62 | 14.47 | 14.58 | 752,219 | +0.08(+0.58%) |
Dec 29, 2004 | 14.40 | 14.52 | 14.39 | 14.49 | 927,243 | +0.10(+0.67%) |
Dec 28, 2004 | 14.23 | 14.40 | 14.23 | 14.40 | 740,264 | +0.17(+1.18%) |
Dec 27, 2004 | 14.32 | 14.35 | 14.18 | 14.23 | 654,187 | -0.10(-0.70%) |
Dec 23, 2004 | 14.18 | 14.36 | 14.11 | 14.33 | 1,053,012 | +0.13(+0.88%) |
Dec 22, 2004 | 14.24 | 14.30 | 14.16 | 14.20 | 1,996,514 | -0.11(-0.76%) |
Dec 21, 2004 | 14.40 | 14.43 | 14.22 | 14.31 | 1,758,128 | -0.12(-0.81%) |
Dec 20, 2004 | 14.47 | 14.55 | 14.39 | 14.43 | 1,507,308 | +0.03(+0.17%) |
Dec 17, 2004 | 14.30 | 14.44 | 14.18 | 14.40 | 2,038,835 | +0.07(+0.47%) |
Dec 16, 2004 | 14.31 | 14.34 | 14.17 | 14.34 | 2,381,949 | +0.00(+0.00%) |
Dec 15, 2004 | 14.50 | 14.50 | 14.26 | 14.34 | 1,799,254 | -0.22(-1.52%) |
Dec 14, 2004 | 14.45 | 14.60 | 14.37 | 14.56 | 1,805,709 | +0.09(+0.61%) |
Dec 13, 2004 | 14.26 | 14.47 | 14.22 | 14.47 | 964,065 | +0.22(+1.56%) |
Dec 10, 2004 | 14.05 | 14.29 | 14.03 | 14.25 | 1,050,620 | +0.14(+1.01%) |
Dec 09, 2004 | 14.11 | 14.17 | 14.00 | 14.11 | 1,025,754 | -0.07(-0.47%) |
Dec 08, 2004 | 14.20 | 14.31 | 14.09 | 14.17 | 1,222,536 | -0.03(-0.21%) |
Dec 07, 2004 | 14.37 | 14.45 | 14.20 | 14.20 | 1,328,459 | -0.15(-1.08%) |
Dec 06, 2004 | 14.26 | 14.39 | 14.20 | 14.36 | 1,784,429 | +0.10(+0.70%) |
Dec 03, 2004 | 14.21 | 14.33 | 14.16 | 14.26 | 1,922,392 | +0.08(+0.59%) |
Dec 02, 2004 | 13.91 | 14.22 | 13.91 | 14.17 | 2,760,689 | +0.30(+2.14%) |
Dec 01, 2004 | 13.84 | 13.90 | 13.76 | 13.88 | 1,942,955 | +0.11(+0.79%) |
Nov 30, 2004 | 13.82 | 13.88 | 13.64 | 13.77 | 1,633,555 | -0.08(-0.54%) |
Nov 29, 2004 | 13.84 | 13.92 | 13.80 | 13.84 | 1,735,413 | -0.03(-0.24%) |
Nov 26, 2004 | 13.89 | 13.95 | 13.87 | 13.88 | 427,517 | +0.03(+0.21%) |
Nov 24, 2004 | 13.81 | 13.91 | 13.79 | 13.85 | 2,642,811 | +0.03(+0.18%) |
Nov 23, 2004 | 13.82 | 13.87 | 13.65 | 13.82 | 1,756,454 | +0.00(+0.00%) |
Nov 22, 2004 | 13.73 | 13.86 | 13.61 | 13.82 | 1,984,798 | +0.09(+0.67%) |
Nov 19, 2004 | 13.91 | 13.91 | 13.68 | 13.73 | 3,039,484 | -0.12(-0.87%) |
Nov 18, 2004 | 13.89 | 13.93 | 13.78 | 13.85 | 2,442,681 | -0.05(-0.36%) |
Nov 17, 2004 | 13.90 | 13.97 | 13.84 | 13.90 | 1,491,288 | +0.00(+0.03%) |
Nov 16, 2004 | 14.06 | 14.06 | 13.86 | 13.90 | 1,595,298 | -0.21(-1.51%) |
Nov 15, 2004 | 14.18 | 14.18 | 13.99 | 14.11 | 1,043,208 | -0.08(-0.56%) |
Nov 12, 2004 | 13.93 | 14.26 | 13.80 | 14.19 | 2,104,828 | +0.26(+1.89%) |
Nov 11, 2004 | 13.94 | 13.96 | 13.86 | 13.93 | 1,887,961 | +0.03(+0.18%) |
Nov 10, 2004 | 13.98 | 14.00 | 13.83 | 13.90 | 3,180,077 | -0.13(-0.95%) |
Nov 09, 2004 | 13.91 | 14.06 | 13.86 | 14.04 | 2,266,701 | +0.13(+0.93%) |
Nov 08, 2004 | 13.80 | 13.92 | 13.80 | 13.91 | 2,054,377 | +0.02(+0.15%) |
Nov 05, 2004 | 14.01 | 14.01 | 13.68 | 13.89 | 3,530,363 | -0.13(-0.90%) |
Nov 04, 2004 | 13.64 | 14.01 | 13.64 | 14.01 | 4,282,822 | +0.48(+3.52%) |
Nov 03, 2004 | 13.61 | 13.63 | 13.42 | 13.53 | 2,583,274 | +0.01(+0.09%) |
Nov 02, 2004 | 13.51 | 13.57 | 13.34 | 13.52 | 2,981,142 | +0.07(+0.50%) |
Nov 01, 2004 | 13.40 | 13.56 | 13.30 | 13.45 | 4,255,804 | +0.03(+0.25%) |
Oct 29, 2004 | 13.17 | 13.56 | 13.07 | 13.42 | 6,558,849 | +0.29(+2.20%) |
Oct 28, 2004 | 14.18 | 14.18 | 12.97 | 13.13 | 8,443,224 | -1.03(-7.26%) |
Oct 27, 2004 | 14.12 | 14.19 | 13.95 | 14.16 | 2,299,219 | +0.00(+0.03%) |
Oct 26, 2004 | 13.91 | 14.16 | 13.89 | 14.16 | 1,439,881 | +0.20(+1.44%) |
Oct 25, 2004 | 13.96 | 13.99 | 13.81 | 13.96 | 942,546 | +0.03(+0.24%) |
Oct 22, 2004 | 14.09 | 14.12 | 13.89 | 13.92 | 1,655,074 | -0.16(-1.16%) |
Oct 21, 2004 | 14.22 | 14.35 | 14.09 | 14.09 | 2,543,344 | -0.14(-0.97%) |
Oct 20, 2004 | 14.24 | 14.32 | 14.18 | 14.22 | 1,532,175 | -0.10(-0.70%) |
Oct 19, 2004 | 14.26 | 14.34 | 14.02 | 14.32 | 2,746,343 | +0.13(+0.88%) |
Oct 18, 2004 | 14.20 | 14.26 | 14.15 | 14.20 | 1,240,708 | +0.05(+0.38%) |
Oct 15, 2004 | 14.32 | 14.33 | 14.12 | 14.14 | 1,487,941 | -0.11(-0.76%) |
Oct 14, 2004 | 14.55 | 14.56 | 14.22 | 14.25 | 2,085,461 | -0.29(-2.01%) |
Oct 13, 2004 | 14.55 | 14.58 | 14.47 | 14.55 | 1,275,139 | -0.01(-0.06%) |
Oct 12, 2004 | 14.39 | 14.60 | 14.32 | 14.55 | 1,202,929 | +0.17(+1.16%) |
Oct 11, 2004 | 14.56 | 14.56 | 14.34 | 14.39 | 2,593,317 | -0.17(-1.18%) |
Oct 08, 2004 | 14.43 | 14.72 | 14.39 | 14.56 | 3,249,417 | -0.28(-1.92%) |
Oct 07, 2004 | 14.72 | 14.86 | 14.61 | 14.84 | 2,237,052 | +0.08(+0.57%) |
Oct 06, 2004 | 14.63 | 14.76 | 14.58 | 14.76 | 1,602,471 | +0.13(+0.89%) |
Oct 05, 2004 | 14.42 | 14.63 | 14.37 | 14.63 | 2,677,003 | +0.16(+1.10%) |
Oct 04, 2004 | 14.58 | 14.59 | 14.43 | 14.47 | 2,149,780 | -0.08(-0.55%) |