Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.68 | 16.70 | 16.61 | 16.69 | 252,799 | +0.06(+0.39%) |
Dec 30, 2004 | 16.71 | 16.79 | 16.60 | 16.62 | 423,021 | +0.06(+0.39%) |
Dec 29, 2004 | 16.56 | 16.74 | 16.47 | 16.56 | 369,227 | +0.58(+3.66%) |
Dec 28, 2004 | 15.95 | 16.05 | 15.88 | 15.97 | 380,007 | +0.00(+0.00%) |
Dec 27, 2004 | 16.08 | 16.08 | 15.92 | 15.97 | 51,745 | -0.12(-0.75%) |
Dec 23, 2004 | 17.16 | 17.16 | 15.96 | 16.09 | 608,982 | +0.19(+1.17%) |
Dec 22, 2004 | 16.51 | 16.51 | 15.73 | 15.91 | 506,784 | -0.86(-5.14%) |
Dec 21, 2004 | 16.87 | 16.87 | 16.19 | 16.77 | 803,998 | -0.09(-0.55%) |
Dec 20, 2004 | 17.10 | 17.22 | 16.71 | 16.86 | 790,415 | +0.38(+2.31%) |
Dec 17, 2004 | 16.50 | 16.56 | 16.31 | 16.48 | 726,703 | +0.06(+0.34%) |
Dec 16, 2004 | 16.65 | 16.69 | 16.28 | 16.43 | 1,284,802 | +0.19(+1.20%) |
Dec 15, 2004 | 16.28 | 16.45 | 16.21 | 16.23 | 611,246 | +0.80(+5.17%) |
Dec 14, 2004 | 15.63 | 15.63 | 15.41 | 15.44 | 451,373 | +0.22(+1.46%) |
Dec 13, 2004 | 15.26 | 15.31 | 15.14 | 15.21 | 149,954 | -0.03(-0.18%) |
Dec 10, 2004 | 15.58 | 15.59 | 15.13 | 15.24 | 239,000 | -0.47(-3.01%) |
Dec 09, 2004 | 15.82 | 15.82 | 15.59 | 15.71 | 625,907 | -0.25(-1.57%) |
Dec 08, 2004 | 15.86 | 16.00 | 15.72 | 15.96 | 711,072 | +0.53(+3.43%) |
Dec 07, 2004 | 15.63 | 15.79 | 15.31 | 15.44 | 419,032 | -0.30(-1.89%) |
Dec 06, 2004 | 16.15 | 16.16 | 15.58 | 15.73 | 975,945 | -0.65(-3.96%) |
Dec 03, 2004 | 16.51 | 16.51 | 16.35 | 16.38 | 787,397 | -0.13(-0.79%) |
Dec 02, 2004 | 16.42 | 16.70 | 16.37 | 16.51 | 489,859 | +0.09(+0.56%) |
Dec 01, 2004 | 16.28 | 16.56 | 16.25 | 16.42 | 812,623 | +0.51(+3.21%) |
Nov 30, 2004 | 16.06 | 16.09 | 15.90 | 15.91 | 767,237 | -0.19(-1.15%) |
Nov 29, 2004 | 16.05 | 16.14 | 15.91 | 16.09 | 1,001,494 | +0.09(+0.58%) |
Nov 26, 2004 | 15.82 | 16.09 | 15.82 | 16.00 | 820,816 | +0.62(+4.04%) |
Nov 24, 2004 | 15.50 | 15.54 | 15.20 | 15.38 | 1,406,944 | +0.76(+5.20%) |
Nov 23, 2004 | 14.84 | 14.84 | 14.56 | 14.62 | 1,112,963 | -0.22(-1.50%) |
Nov 22, 2004 | 14.70 | 14.84 | 14.66 | 14.84 | 456,763 | +0.00(+0.00%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.70 | 14.84 | 356,398 | -0.42(-2.74%) |
Nov 18, 2004 | 15.43 | 15.44 | 15.13 | 15.26 | 1,275,747 | -0.45(-2.84%) |
Nov 17, 2004 | 15.18 | 15.89 | 15.18 | 15.70 | 2,313,248 | +1.33(+9.23%) |
Nov 16, 2004 | 14.56 | 14.56 | 14.36 | 14.38 | 165,370 | -0.24(-1.65%) |
Nov 15, 2004 | 14.66 | 14.70 | 14.60 | 14.62 | 888,948 | +0.24(+1.68%) |
Nov 12, 2004 | 14.34 | 14.47 | 14.24 | 14.38 | 1,093,774 | +0.27(+1.91%) |
Nov 11, 2004 | 13.89 | 14.11 | 13.89 | 14.11 | 882,911 | +0.40(+2.91%) |
Nov 10, 2004 | 13.85 | 13.90 | 13.70 | 13.71 | 411,054 | -0.01(-0.07%) |
Nov 09, 2004 | 13.64 | 13.78 | 13.62 | 13.72 | 603,484 | +0.08(+0.61%) |
Nov 08, 2004 | 13.84 | 13.84 | 13.56 | 13.64 | 778,880 | -0.20(-1.47%) |
Nov 05, 2004 | 13.64 | 13.86 | 13.62 | 13.84 | 1,372,554 | +0.82(+6.27%) |
Nov 04, 2004 | 12.94 | 13.12 | 12.74 | 13.02 | 325,027 | +0.07(+0.57%) |
Nov 03, 2004 | 13.13 | 13.35 | 12.94 | 12.95 | 562,303 | +0.14(+1.09%) |
Nov 02, 2004 | 12.63 | 12.84 | 12.57 | 12.81 | 1,121,264 | +0.45(+3.60%) |
Nov 01, 2004 | 12.57 | 12.57 | 12.26 | 12.37 | 1,462,462 | -0.20(-1.62%) |
Oct 29, 2004 | 12.64 | 12.71 | 12.50 | 12.57 | 288,697 | +0.02(+0.15%) |
Oct 28, 2004 | 13.08 | 13.13 | 12.53 | 12.55 | 847,228 | -0.53(-4.04%) |
Oct 27, 2004 | 12.89 | 13.17 | 12.34 | 13.08 | 1,155,869 | +0.15(+1.15%) |
Oct 26, 2004 | 13.22 | 13.22 | 12.91 | 12.93 | 674,095 | -0.66(-4.85%) |
Oct 25, 2004 | 13.65 | 13.65 | 13.54 | 13.59 | 138,635 | -0.07(-0.48%) |
Oct 22, 2004 | 13.87 | 13.91 | 13.65 | 13.65 | 553,032 | -0.24(-1.74%) |
Oct 21, 2004 | 13.72 | 13.90 | 13.56 | 13.90 | 706,867 | +0.32(+2.39%) |
Oct 20, 2004 | 14.00 | 14.00 | 13.51 | 13.57 | 1,100,566 | -0.43(-3.05%) |
Oct 19, 2004 | 13.96 | 14.24 | 13.91 | 14.00 | 534,489 | +0.52(+3.85%) |
Oct 18, 2004 | 13.50 | 13.50 | 13.36 | 13.48 | 459,889 | +0.26(+1.96%) |
Oct 15, 2004 | 13.31 | 13.31 | 13.13 | 13.22 | 389,817 | +0.22(+1.71%) |
Oct 14, 2004 | 13.12 | 13.12 | 12.99 | 13.00 | 90,339 | -0.12(-0.92%) |
Oct 13, 2004 | 13.31 | 13.39 | 13.01 | 13.12 | 461,183 | -0.19(-1.46%) |
Oct 12, 2004 | 12.99 | 13.31 | 12.40 | 13.31 | 766,375 | -0.23(-1.71%) |
Oct 11, 2004 | 14.10 | 14.10 | 13.22 | 13.54 | 1,612,094 | -1.00(-6.89%) |
Oct 08, 2004 | 14.75 | 14.82 | 14.48 | 14.54 | 141,546 | -0.27(-1.82%) |
Oct 07, 2004 | 14.93 | 14.96 | 14.75 | 14.81 | 795,590 | -0.27(-1.78%) |
Oct 06, 2004 | 15.15 | 15.29 | 14.93 | 15.08 | 528,129 | +0.01(+0.06%) |
Oct 05, 2004 | 14.96 | 15.07 | 14.85 | 15.07 | 826,314 | +0.16(+1.06%) |
Oct 04, 2004 | 14.80 | 14.93 | 14.80 | 14.92 | 743,521 | +0.18(+1.20%) |