Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.93 | 16.17 | 15.74 | 15.74 | 15,227 | -0.25(-1.57%) |
Dec 30, 2004 | 15.53 | 16.08 | 15.53 | 15.99 | 10,477 | +0.49(+3.19%) |
Dec 29, 2004 | 15.44 | 15.75 | 15.44 | 15.50 | 5,588 | -0.39(-2.43%) |
Dec 28, 2004 | 15.96 | 15.96 | 15.70 | 15.88 | 15,786 | +0.05(+0.32%) |
Dec 27, 2004 | 15.96 | 15.96 | 15.75 | 15.83 | 4,330 | -0.04(-0.27%) |
Dec 23, 2004 | 16.03 | 16.03 | 15.76 | 15.88 | 2,095 | +0.04(+0.27%) |
Dec 22, 2004 | 15.62 | 15.93 | 15.62 | 15.83 | 3,772 | -0.04(-0.27%) |
Dec 21, 2004 | 16.07 | 16.07 | 15.76 | 15.88 | 6,566 | +0.05(+0.32%) |
Dec 20, 2004 | 15.46 | 15.92 | 15.46 | 15.83 | 12,293 | -0.17(-1.07%) |
Dec 17, 2004 | 15.40 | 16.00 | 15.40 | 16.00 | 26,683 | +0.47(+3.00%) |
Dec 16, 2004 | 15.92 | 15.93 | 15.43 | 15.53 | 13,271 | -0.38(-2.38%) |
Dec 15, 2004 | 15.81 | 15.91 | 15.66 | 15.91 | 6,705 | +0.16(+1.00%) |
Dec 14, 2004 | 15.24 | 15.75 | 15.24 | 15.75 | 9,360 | +0.09(+0.55%) |
Dec 13, 2004 | 15.10 | 15.74 | 15.10 | 15.67 | 12,293 | +0.10(+0.64%) |
Dec 10, 2004 | 15.53 | 15.57 | 15.15 | 15.57 | 9,779 | +0.19(+1.26%) |
Dec 09, 2004 | 15.50 | 15.50 | 15.19 | 15.38 | 7,963 | -0.09(-0.56%) |
Dec 08, 2004 | 15.03 | 15.46 | 14.86 | 15.46 | 25,007 | +0.61(+4.10%) |
Dec 07, 2004 | 14.80 | 14.95 | 14.75 | 14.85 | 10,198 | -0.01(-0.05%) |
Dec 06, 2004 | 14.90 | 15.07 | 14.73 | 14.86 | 9,080 | -0.24(-1.61%) |
Dec 03, 2004 | 15.14 | 15.14 | 15.10 | 15.10 | 1,257 | -0.04(-0.28%) |
Dec 02, 2004 | 15.10 | 15.17 | 14.96 | 15.15 | 8,102 | +0.21(+1.39%) |
Dec 01, 2004 | 14.14 | 15.03 | 14.14 | 14.94 | 10,338 | +0.73(+5.14%) |
Nov 30, 2004 | 14.15 | 14.49 | 14.15 | 14.21 | 9,360 | -0.41(-2.79%) |
Nov 29, 2004 | 14.67 | 14.69 | 14.32 | 14.62 | 9,918 | +0.14(+0.94%) |
Nov 26, 2004 | 14.57 | 14.60 | 14.48 | 14.48 | 1,676 | +0.05(+0.35%) |
Nov 24, 2004 | 14.24 | 14.65 | 14.18 | 14.43 | 27,801 | +0.19(+1.36%) |
Nov 23, 2004 | 14.31 | 14.32 | 14.03 | 14.24 | 19,418 | +0.11(+0.81%) |
Nov 22, 2004 | 14.12 | 14.27 | 13.93 | 14.12 | 12,992 | +0.20(+1.44%) |
Nov 19, 2004 | 13.96 | 13.98 | 13.89 | 13.92 | 10,477 | -0.05(-0.35%) |
Nov 18, 2004 | 14.19 | 14.19 | 13.96 | 13.97 | 13,830 | -0.09(-0.62%) |
Nov 17, 2004 | 14.19 | 14.24 | 13.89 | 14.06 | 16,904 | +0.14(+0.98%) |
Nov 16, 2004 | 14.14 | 14.14 | 13.74 | 13.92 | 102,403 | -0.21(-1.52%) |
Nov 15, 2004 | 14.32 | 14.32 | 13.76 | 14.14 | 34,786 | -0.18(-1.25%) |
Nov 12, 2004 | 14.12 | 14.42 | 14.12 | 14.32 | 9,639 | -0.10(-0.70%) |
Nov 11, 2004 | 14.58 | 14.58 | 14.37 | 14.42 | 6,286 | -0.03(-0.20%) |
Nov 10, 2004 | 14.07 | 14.49 | 13.86 | 14.44 | 30,874 | +0.19(+1.31%) |
Nov 09, 2004 | 14.07 | 14.45 | 13.93 | 14.26 | 10,757 | +0.16(+1.12%) |
Nov 08, 2004 | 14.22 | 14.22 | 14.10 | 14.10 | 8,801 | -0.18(-1.25%) |
Nov 05, 2004 | 14.14 | 14.28 | 13.79 | 14.28 | 61,609 | +0.11(+0.76%) |
Nov 04, 2004 | 13.81 | 14.24 | 13.81 | 14.17 | 14,948 | -0.10(-0.70%) |
Nov 03, 2004 | 14.13 | 14.27 | 13.81 | 14.27 | 10,896 | +0.17(+1.22%) |
Nov 02, 2004 | 14.16 | 14.28 | 14.07 | 14.10 | 9,918 | -0.04(-0.25%) |
Nov 01, 2004 | 14.24 | 14.36 | 13.97 | 14.14 | 41,492 | +0.08(+0.56%) |
Oct 29, 2004 | 14.29 | 14.42 | 14.06 | 14.06 | 10,338 | -0.29(-2.05%) |
Oct 28, 2004 | 13.97 | 14.49 | 13.97 | 14.35 | 14,668 | -0.01(-0.10%) |
Oct 27, 2004 | 14.42 | 14.49 | 14.32 | 14.37 | 11,455 | +0.00(+0.00%) |
Oct 26, 2004 | 14.22 | 14.42 | 14.22 | 14.37 | 17,323 | -0.11(-0.74%) |
Oct 25, 2004 | 14.67 | 14.67 | 14.31 | 14.47 | 32,551 | +0.31(+2.22%) |
Oct 22, 2004 | 14.65 | 14.65 | 14.16 | 14.16 | 9,220 | -0.73(-4.90%) |
Oct 21, 2004 | 14.87 | 14.96 | 14.72 | 14.89 | 2,095 | -0.10(-0.67%) |
Oct 20, 2004 | 14.59 | 14.99 | 14.54 | 14.99 | 8,801 | +0.37(+2.50%) |
Oct 19, 2004 | 14.82 | 14.87 | 14.58 | 14.62 | 4,749 | -0.20(-1.35%) |
Oct 18, 2004 | 14.42 | 14.83 | 14.42 | 14.82 | 7,264 | +0.29(+1.97%) |
Oct 15, 2004 | 14.17 | 14.57 | 14.17 | 14.54 | 25,984 | +0.22(+1.55%) |
Oct 14, 2004 | 14.33 | 14.55 | 14.16 | 14.32 | 13,132 | +0.06(+0.45%) |
Oct 13, 2004 | 14.60 | 14.75 | 14.24 | 14.25 | 13,132 | -0.28(-1.92%) |
Oct 12, 2004 | 14.61 | 14.61 | 14.46 | 14.53 | 5,308 | -0.05(-0.34%) |
Oct 11, 2004 | 14.54 | 14.70 | 14.40 | 14.58 | 2,933 | -0.02(-0.15%) |
Oct 08, 2004 | 14.38 | 14.62 | 14.36 | 14.60 | 4,470 | -0.11(-0.73%) |
Oct 07, 2004 | 14.70 | 14.72 | 14.51 | 14.71 | 4,051 | +0.00(+0.00%) |
Oct 06, 2004 | 14.54 | 14.82 | 14.42 | 14.71 | 10,757 | +0.04(+0.24%) |
Oct 05, 2004 | 14.54 | 14.82 | 14.32 | 14.67 | 31,992 | +0.27(+1.89%) |
Oct 04, 2004 | 14.58 | 14.66 | 14.35 | 14.40 | 5,867 | -0.16(-1.08%) |