Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.52 | 16.58 | 16.43 | 16.48 | 367,322 | -0.07(-0.40%) |
Dec 30, 2004 | 16.58 | 16.58 | 16.43 | 16.54 | 721,014 | +0.17(+1.02%) |
Dec 29, 2004 | 16.43 | 16.44 | 16.26 | 16.38 | 782,713 | +0.03(+0.15%) |
Dec 28, 2004 | 16.18 | 16.39 | 16.08 | 16.35 | 1,004,518 | +0.18(+1.09%) |
Dec 27, 2004 | 16.22 | 16.44 | 16.09 | 16.17 | 914,720 | +0.03(+0.21%) |
Dec 23, 2004 | 16.31 | 16.39 | 16.10 | 16.14 | 757,483 | -0.05(-0.31%) |
Dec 22, 2004 | 15.97 | 16.38 | 15.91 | 16.19 | 1,893,650 | +0.23(+1.41%) |
Dec 21, 2004 | 15.93 | 16.02 | 15.81 | 15.97 | 1,062,629 | +0.05(+0.32%) |
Dec 20, 2004 | 16.02 | 16.07 | 15.88 | 15.92 | 1,493,445 | +0.03(+0.16%) |
Dec 17, 2004 | 16.10 | 16.10 | 15.80 | 15.89 | 2,043,114 | -0.01(-0.05%) |
Dec 16, 2004 | 16.22 | 16.22 | 15.81 | 15.90 | 1,811,026 | +0.01(+0.05%) |
Dec 15, 2004 | 16.02 | 16.11 | 15.64 | 15.89 | 2,031,276 | -0.08(-0.52%) |
Dec 14, 2004 | 16.18 | 16.18 | 15.16 | 15.97 | 7,491,498 | +1.04(+6.94%) |
Dec 13, 2004 | 15.35 | 15.37 | 14.93 | 14.94 | 1,160,319 | -0.34(-2.24%) |
Dec 10, 2004 | 15.36 | 15.36 | 15.18 | 15.28 | 676,055 | -0.08(-0.54%) |
Dec 09, 2004 | 15.18 | 15.36 | 15.05 | 15.36 | 471,230 | +0.14(+0.93%) |
Dec 08, 2004 | 15.11 | 15.28 | 15.09 | 15.22 | 465,610 | +0.09(+0.61%) |
Dec 07, 2004 | 15.22 | 15.29 | 15.05 | 15.13 | 634,205 | -0.06(-0.39%) |
Dec 06, 2004 | 15.40 | 15.44 | 14.96 | 15.19 | 902,643 | -0.23(-1.52%) |
Dec 03, 2004 | 15.22 | 15.53 | 15.12 | 15.42 | 1,293,402 | +0.12(+0.77%) |
Dec 02, 2004 | 15.18 | 15.64 | 14.89 | 15.30 | 2,033,189 | -0.35(-2.24%) |
Dec 01, 2004 | 15.30 | 15.72 | 15.30 | 15.66 | 939,351 | +0.40(+2.63%) |
Nov 30, 2004 | 15.47 | 15.50 | 15.23 | 15.25 | 924,285 | -0.22(-1.41%) |
Nov 29, 2004 | 15.66 | 15.74 | 15.27 | 15.47 | 1,036,324 | -0.19(-1.23%) |
Nov 26, 2004 | 15.57 | 15.68 | 15.39 | 15.66 | 300,004 | +0.07(+0.43%) |
Nov 24, 2004 | 15.72 | 15.81 | 15.48 | 15.60 | 957,885 | -0.13(-0.80%) |
Nov 23, 2004 | 15.36 | 15.76 | 15.36 | 15.72 | 669,718 | +0.36(+2.34%) |
Nov 22, 2004 | 15.34 | 15.38 | 15.24 | 15.36 | 629,064 | +0.03(+0.22%) |
Nov 19, 2004 | 15.58 | 15.58 | 15.30 | 15.33 | 1,334,893 | -0.25(-1.61%) |
Nov 18, 2004 | 15.47 | 15.63 | 15.12 | 15.58 | 1,998,992 | -0.29(-1.84%) |
Nov 17, 2004 | 16.04 | 16.29 | 15.76 | 15.87 | 1,622,462 | -0.13(-0.78%) |
Nov 16, 2004 | 16.35 | 16.37 | 15.93 | 16.00 | 730,221 | -0.43(-2.60%) |
Nov 15, 2004 | 16.52 | 16.53 | 16.27 | 16.43 | 560,550 | -0.08(-0.51%) |
Nov 12, 2004 | 15.91 | 16.55 | 15.91 | 16.51 | 1,494,521 | +0.55(+3.46%) |
Nov 11, 2004 | 15.63 | 15.96 | 15.63 | 15.96 | 931,938 | +0.31(+1.98%) |
Nov 10, 2004 | 15.26 | 15.72 | 15.20 | 15.65 | 1,105,795 | +0.39(+2.58%) |
Nov 09, 2004 | 15.26 | 15.29 | 15.11 | 15.25 | 630,260 | -0.01(-0.06%) |
Nov 08, 2004 | 15.51 | 15.62 | 15.20 | 15.26 | 901,088 | -0.33(-2.09%) |
Nov 05, 2004 | 15.56 | 15.80 | 15.43 | 15.59 | 733,569 | +0.00(+0.00%) |
Nov 04, 2004 | 14.97 | 15.81 | 14.73 | 15.59 | 1,126,122 | +0.30(+1.97%) |
Nov 03, 2004 | 15.60 | 15.65 | 15.16 | 15.29 | 568,800 | +0.04(+0.27%) |
Nov 02, 2004 | 15.18 | 15.50 | 15.09 | 15.25 | 1,049,716 | +0.07(+0.44%) |
Nov 01, 2004 | 14.95 | 15.24 | 14.91 | 15.18 | 502,079 | +0.17(+1.11%) |
Oct 29, 2004 | 15.15 | 15.26 | 14.96 | 15.01 | 726,514 | -0.08(-0.55%) |
Oct 28, 2004 | 15.11 | 15.35 | 15.02 | 15.10 | 859,478 | -0.02(-0.11%) |
Oct 27, 2004 | 15.05 | 15.16 | 14.99 | 15.11 | 1,238,040 | +0.08(+0.50%) |
Oct 26, 2004 | 15.20 | 15.20 | 14.97 | 15.04 | 684,784 | -0.07(-0.44%) |
Oct 25, 2004 | 15.07 | 15.20 | 14.87 | 15.10 | 736,678 | -0.05(-0.33%) |
Oct 22, 2004 | 15.33 | 15.38 | 15.14 | 15.15 | 524,439 | -0.07(-0.44%) |
Oct 21, 2004 | 14.93 | 15.30 | 14.84 | 15.22 | 629,781 | +0.29(+1.96%) |
Oct 20, 2004 | 14.77 | 15.05 | 14.64 | 14.93 | 1,049,237 | +0.16(+1.08%) |
Oct 19, 2004 | 15.11 | 15.22 | 14.67 | 14.77 | 1,035,487 | -0.33(-2.22%) |
Oct 18, 2004 | 14.89 | 15.19 | 14.76 | 15.10 | 512,841 | +0.25(+1.69%) |
Oct 15, 2004 | 14.83 | 15.01 | 14.72 | 14.85 | 732,732 | +0.03(+0.17%) |
Oct 14, 2004 | 15.00 | 15.14 | 14.76 | 14.83 | 905,871 | -0.16(-1.06%) |
Oct 13, 2004 | 15.14 | 15.24 | 14.85 | 14.99 | 1,181,961 | -0.11(-0.72%) |
Oct 12, 2004 | 15.30 | 15.30 | 15.02 | 15.10 | 555,288 | -0.25(-1.63%) |
Oct 11, 2004 | 15.05 | 15.39 | 14.98 | 15.35 | 1,054,618 | +0.33(+2.23%) |
Oct 08, 2004 | 15.11 | 15.22 | 15.01 | 15.01 | 1,161,993 | -0.10(-0.66%) |
Oct 07, 2004 | 15.01 | 15.19 | 14.80 | 15.11 | 1,515,685 | -0.07(-0.44%) |
Oct 06, 2004 | 15.62 | 15.63 | 15.10 | 15.18 | 795,627 | -0.43(-2.73%) |
Oct 05, 2004 | 15.47 | 15.63 | 15.40 | 15.61 | 797,659 | +0.13(+0.87%) |
Oct 04, 2004 | 15.35 | 15.56 | 15.35 | 15.47 | 546,679 | +0.22(+1.43%) |