Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.00 | 16.03 | 15.73 | 15.73 | 262,619 | -0.29(-1.78%) |
Dec 30, 2004 | 16.22 | 16.22 | 15.97 | 16.02 | 256,848 | -0.14(-0.86%) |
Dec 29, 2004 | 16.15 | 16.29 | 16.08 | 16.16 | 164,382 | -0.06(-0.37%) |
Dec 28, 2004 | 15.81 | 16.22 | 15.78 | 16.22 | 284,091 | +0.39(+2.46%) |
Dec 27, 2004 | 15.98 | 16.16 | 15.68 | 15.83 | 222,101 | -0.40(-2.46%) |
Dec 23, 2004 | 16.28 | 16.30 | 16.03 | 16.23 | 107,125 | -0.05(-0.32%) |
Dec 22, 2004 | 16.24 | 16.32 | 16.13 | 16.28 | 257,425 | +0.03(+0.21%) |
Dec 21, 2004 | 15.60 | 16.30 | 15.60 | 16.24 | 872,821 | +0.70(+4.52%) |
Dec 20, 2004 | 15.90 | 15.95 | 15.51 | 15.54 | 466,597 | -0.36(-2.23%) |
Dec 17, 2004 | 15.61 | 15.98 | 15.30 | 15.90 | 862,432 | +0.20(+1.27%) |
Dec 16, 2004 | 15.59 | 16.18 | 15.51 | 15.70 | 1,524,119 | +0.61(+4.02%) |
Dec 15, 2004 | 14.69 | 15.16 | 14.68 | 15.09 | 371,592 | +0.36(+2.47%) |
Dec 14, 2004 | 14.55 | 14.74 | 14.53 | 14.73 | 279,935 | +0.15(+1.01%) |
Dec 13, 2004 | 14.26 | 14.68 | 14.26 | 14.58 | 350,929 | +0.20(+1.39%) |
Dec 10, 2004 | 14.29 | 14.61 | 14.09 | 14.38 | 346,658 | -0.12(-0.84%) |
Dec 09, 2004 | 14.87 | 14.87 | 14.35 | 14.50 | 398,720 | -0.42(-2.79%) |
Dec 08, 2004 | 14.73 | 14.93 | 14.65 | 14.92 | 317,337 | +0.27(+1.83%) |
Dec 07, 2004 | 14.93 | 15.03 | 14.64 | 14.65 | 278,319 | -0.24(-1.63%) |
Dec 06, 2004 | 14.87 | 15.06 | 14.74 | 14.89 | 452,052 | +0.10(+0.70%) |
Dec 03, 2004 | 14.77 | 15.03 | 14.64 | 14.79 | 701,974 | -0.27(-1.78%) |
Dec 02, 2004 | 13.70 | 15.19 | 13.64 | 15.06 | 1,709,280 | +1.37(+10.00%) |
Dec 01, 2004 | 13.58 | 13.77 | 13.58 | 13.69 | 961,824 | +0.10(+0.77%) |
Nov 30, 2004 | 13.49 | 13.77 | 13.49 | 13.58 | 443,856 | -0.01(-0.06%) |
Nov 29, 2004 | 13.72 | 13.75 | 13.43 | 13.59 | 362,935 | +0.01(+0.06%) |
Nov 26, 2004 | 13.69 | 13.76 | 13.53 | 13.58 | 70,532 | -0.08(-0.57%) |
Nov 24, 2004 | 13.65 | 13.77 | 13.47 | 13.66 | 331,536 | +0.03(+0.25%) |
Nov 23, 2004 | 13.60 | 13.74 | 13.52 | 13.63 | 741,107 | +0.06(+0.45%) |
Nov 22, 2004 | 13.34 | 13.63 | 13.30 | 13.57 | 833,688 | +0.12(+0.90%) |
Nov 19, 2004 | 13.54 | 13.62 | 13.26 | 13.44 | 1,084,995 | -0.10(-0.77%) |
Nov 18, 2004 | 13.64 | 13.65 | 13.17 | 13.55 | 754,267 | -0.10(-0.76%) |
Nov 17, 2004 | 13.41 | 13.65 | 13.33 | 13.65 | 719,405 | +0.35(+2.60%) |
Nov 16, 2004 | 13.17 | 13.48 | 13.12 | 13.31 | 830,110 | -0.15(-1.09%) |
Nov 15, 2004 | 13.47 | 13.51 | 13.15 | 13.45 | 720,098 | +0.03(+0.19%) |
Nov 12, 2004 | 13.80 | 13.85 | 13.08 | 13.43 | 1,154,835 | -0.23(-1.71%) |
Nov 11, 2004 | 14.98 | 15.06 | 13.51 | 13.66 | 2,051,321 | -1.28(-8.58%) |
Nov 10, 2004 | 14.90 | 15.10 | 14.70 | 14.94 | 741,915 | +0.15(+1.00%) |
Nov 09, 2004 | 15.01 | 15.40 | 14.66 | 14.80 | 1,288,858 | -0.29(-1.90%) |
Nov 08, 2004 | 16.01 | 16.01 | 15.07 | 15.08 | 1,407,758 | -0.87(-5.43%) |
Nov 05, 2004 | 16.46 | 16.67 | 15.71 | 15.95 | 1,279,507 | -0.42(-2.59%) |
Nov 04, 2004 | 16.16 | 16.44 | 16.13 | 16.37 | 224,756 | +0.21(+1.29%) |
Nov 03, 2004 | 16.16 | 16.22 | 15.97 | 16.16 | 236,646 | +0.27(+1.69%) |
Nov 02, 2004 | 16.14 | 16.15 | 15.85 | 15.90 | 229,951 | -0.28(-1.71%) |
Nov 01, 2004 | 16.19 | 16.29 | 16.02 | 16.17 | 221,408 | -0.02(-0.11%) |
Oct 29, 2004 | 16.24 | 16.24 | 15.80 | 16.19 | 351,737 | -0.01(-0.05%) |
Oct 28, 2004 | 16.29 | 16.42 | 16.12 | 16.20 | 362,473 | -0.09(-0.53%) |
Oct 27, 2004 | 15.96 | 16.31 | 15.90 | 16.29 | 252,461 | +0.33(+2.06%) |
Oct 26, 2004 | 15.58 | 16.03 | 15.47 | 15.96 | 549,481 | +0.34(+2.16%) |
Oct 25, 2004 | 15.49 | 15.70 | 15.22 | 15.62 | 372,054 | +0.07(+0.45%) |
Oct 22, 2004 | 15.63 | 15.65 | 15.35 | 15.55 | 355,547 | +0.09(+0.56%) |
Oct 21, 2004 | 15.32 | 15.66 | 15.25 | 15.46 | 250,960 | +0.13(+0.85%) |
Oct 20, 2004 | 15.29 | 15.38 | 15.25 | 15.33 | 403,684 | +0.02(+0.11%) |
Oct 19, 2004 | 15.55 | 15.55 | 15.26 | 15.32 | 498,573 | -0.06(-0.39%) |
Oct 18, 2004 | 15.29 | 15.42 | 14.95 | 15.38 | 587,922 | -0.10(-0.67%) |
Oct 15, 2004 | 15.18 | 15.53 | 15.11 | 15.48 | 369,976 | +0.31(+2.06%) |
Oct 14, 2004 | 15.16 | 15.30 | 14.97 | 15.17 | 425,963 | +0.01(+0.06%) |
Oct 13, 2004 | 15.35 | 15.41 | 15.07 | 15.16 | 386,830 | -0.02(-0.11%) |
Oct 12, 2004 | 14.67 | 15.26 | 14.61 | 15.18 | 893,831 | +0.61(+4.16%) |
Oct 11, 2004 | 14.74 | 14.81 | 14.57 | 14.57 | 207,440 | -0.16(-1.12%) |
Oct 08, 2004 | 14.73 | 14.80 | 14.60 | 14.74 | 397,104 | -0.03(-0.23%) |
Oct 07, 2004 | 14.74 | 14.77 | 14.55 | 14.77 | 558,255 | +0.04(+0.29%) |
Oct 06, 2004 | 14.56 | 14.80 | 14.55 | 14.73 | 476,294 | +0.17(+1.19%) |
Oct 05, 2004 | 14.48 | 14.60 | 14.19 | 14.55 | 540,708 | -0.02(-0.12%) |
Oct 04, 2004 | 14.08 | 14.62 | 14.08 | 14.57 | 695,971 | +0.59(+4.21%) |