Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.74 | 16.82 | 16.67 | 16.73 | 2,404,212 | -0.01(-0.03%) |
Dec 30, 2004 | 16.90 | 16.92 | 16.74 | 16.74 | 3,491,076 | -0.16(-0.94%) |
Dec 29, 2004 | 16.82 | 16.94 | 16.78 | 16.90 | 3,690,674 | +0.00(+0.00%) |
Dec 28, 2004 | 16.58 | 16.91 | 16.58 | 16.90 | 4,083,751 | +0.41(+2.47%) |
Dec 27, 2004 | 16.73 | 16.81 | 16.46 | 16.49 | 3,572,372 | -0.21(-1.24%) |
Dec 23, 2004 | 16.67 | 16.78 | 16.63 | 16.70 | 3,173,175 | +0.03(+0.16%) |
Dec 22, 2004 | 16.56 | 16.72 | 16.52 | 16.67 | 5,251,620 | +0.15(+0.92%) |
Dec 21, 2004 | 16.28 | 16.55 | 16.23 | 16.52 | 6,292,153 | +0.33(+2.02%) |
Dec 20, 2004 | 16.28 | 16.35 | 16.15 | 16.19 | 4,429,916 | +0.02(+0.12%) |
Dec 17, 2004 | 16.27 | 16.33 | 16.07 | 16.17 | 8,692,578 | -0.09(-0.58%) |
Dec 16, 2004 | 16.28 | 16.43 | 16.11 | 16.27 | 7,239,735 | -0.02(-0.09%) |
Dec 15, 2004 | 16.08 | 16.33 | 16.06 | 16.28 | 6,241,744 | +0.20(+1.26%) |
Dec 14, 2004 | 16.12 | 16.17 | 15.85 | 16.08 | 6,736,806 | -0.05(-0.30%) |
Dec 13, 2004 | 15.85 | 16.13 | 15.77 | 16.13 | 6,763,031 | +0.40(+2.58%) |
Dec 10, 2004 | 15.70 | 15.80 | 15.62 | 15.72 | 4,225,947 | +0.03(+0.16%) |
Dec 09, 2004 | 15.48 | 15.74 | 15.30 | 15.70 | 7,729,261 | +0.14(+0.93%) |
Dec 08, 2004 | 15.58 | 15.63 | 15.45 | 15.55 | 4,998,116 | -0.03(-0.21%) |
Dec 07, 2004 | 15.58 | 15.89 | 15.57 | 15.58 | 6,596,067 | +0.04(+0.28%) |
Dec 06, 2004 | 15.60 | 15.68 | 15.51 | 15.54 | 4,249,841 | -0.06(-0.39%) |
Dec 03, 2004 | 15.70 | 15.76 | 15.46 | 15.60 | 7,152,903 | -0.14(-0.88%) |
Dec 02, 2004 | 15.90 | 15.90 | 15.63 | 15.74 | 4,966,063 | -0.16(-0.99%) |
Dec 01, 2004 | 15.71 | 15.90 | 15.71 | 15.90 | 4,860,873 | +0.19(+1.20%) |
Nov 30, 2004 | 15.58 | 15.75 | 15.48 | 15.71 | 6,097,217 | +0.07(+0.43%) |
Nov 29, 2004 | 15.92 | 15.99 | 15.57 | 15.64 | 7,616,787 | -0.28(-1.77%) |
Nov 26, 2004 | 15.83 | 15.94 | 15.80 | 15.92 | 2,066,789 | +0.13(+0.80%) |
Nov 24, 2004 | 15.62 | 15.80 | 15.57 | 15.80 | 5,352,730 | +0.20(+1.29%) |
Nov 23, 2004 | 15.68 | 15.74 | 15.45 | 15.60 | 7,546,563 | +0.14(+0.88%) |
Nov 22, 2004 | 15.49 | 15.60 | 15.38 | 15.46 | 5,378,955 | -0.01(-0.09%) |
Nov 19, 2004 | 15.69 | 15.69 | 15.46 | 15.47 | 5,710,842 | -0.22(-1.38%) |
Nov 18, 2004 | 15.59 | 15.75 | 15.47 | 15.69 | 5,197,422 | +0.10(+0.62%) |
Nov 17, 2004 | 15.60 | 15.70 | 15.47 | 15.59 | 5,739,397 | +0.17(+1.11%) |
Nov 16, 2004 | 15.43 | 15.53 | 15.30 | 15.42 | 6,743,508 | +0.03(+0.21%) |
Nov 15, 2004 | 15.41 | 15.56 | 15.34 | 15.39 | 6,110,330 | -0.05(-0.31%) |
Nov 12, 2004 | 15.43 | 15.44 | 15.20 | 15.44 | 6,793,043 | +0.02(+0.13%) |
Nov 11, 2004 | 15.27 | 15.44 | 15.26 | 15.42 | 6,544,492 | +0.19(+1.25%) |
Nov 10, 2004 | 15.19 | 15.27 | 15.11 | 15.23 | 7,709,156 | +0.07(+0.49%) |
Nov 09, 2004 | 14.89 | 15.19 | 14.88 | 15.15 | 8,036,672 | +0.22(+1.49%) |
Nov 08, 2004 | 14.93 | 15.01 | 14.79 | 14.93 | 6,091,390 | -0.03(-0.18%) |
Nov 05, 2004 | 14.79 | 15.07 | 14.75 | 14.96 | 10,862,226 | +0.22(+1.50%) |
Nov 04, 2004 | 14.49 | 14.81 | 14.40 | 14.74 | 11,153,319 | +0.28(+1.93%) |
Nov 03, 2004 | 14.41 | 14.50 | 14.34 | 14.46 | 10,074,905 | +0.39(+2.76%) |
Nov 02, 2004 | 14.07 | 14.29 | 14.00 | 14.07 | 8,856,919 | +0.03(+0.18%) |
Nov 01, 2004 | 13.88 | 14.06 | 13.84 | 14.04 | 7,642,720 | +0.22(+1.61%) |
Oct 29, 2004 | 13.65 | 13.86 | 13.64 | 13.82 | 5,640,035 | +0.17(+1.27%) |
Oct 28, 2004 | 13.80 | 13.84 | 13.56 | 13.65 | 9,418,125 | -0.22(-1.57%) |
Oct 27, 2004 | 13.58 | 13.91 | 13.55 | 13.86 | 8,810,589 | +0.24(+1.75%) |
Oct 26, 2004 | 13.42 | 13.65 | 13.42 | 13.63 | 6,934,073 | +0.18(+1.37%) |
Oct 25, 2004 | 13.27 | 13.49 | 13.22 | 13.44 | 6,392,681 | +0.17(+1.29%) |
Oct 22, 2004 | 13.39 | 13.56 | 13.26 | 13.27 | 13,148,719 | +0.05(+0.40%) |
Oct 21, 2004 | 13.79 | 13.87 | 13.17 | 13.22 | 23,700,620 | -0.65(-4.65%) |
Oct 20, 2004 | 13.92 | 14.02 | 13.74 | 13.86 | 7,473,134 | -0.01(-0.10%) |
Oct 19, 2004 | 13.96 | 14.07 | 13.78 | 13.88 | 7,571,914 | -0.04(-0.32%) |
Oct 18, 2004 | 13.90 | 13.93 | 13.75 | 13.92 | 6,832,089 | +0.01(+0.05%) |
Oct 15, 2004 | 13.64 | 14.02 | 13.64 | 13.91 | 8,884,600 | +0.27(+2.00%) |
Oct 14, 2004 | 13.57 | 13.72 | 13.46 | 13.64 | 7,650,005 | +0.07(+0.52%) |
Oct 13, 2004 | 13.68 | 13.68 | 13.39 | 13.57 | 10,671,660 | -0.11(-0.82%) |
Oct 12, 2004 | 13.59 | 13.77 | 13.47 | 13.68 | 5,349,816 | +0.06(+0.42%) |
Oct 11, 2004 | 13.64 | 13.78 | 13.59 | 13.63 | 2,789,131 | -0.02(-0.11%) |
Oct 08, 2004 | 13.73 | 13.77 | 13.59 | 13.64 | 4,663,606 | -0.09(-0.63%) |
Oct 07, 2004 | 13.95 | 14.01 | 13.71 | 13.73 | 5,892,665 | -0.17(-1.23%) |
Oct 06, 2004 | 13.79 | 13.90 | 13.75 | 13.90 | 5,094,272 | +0.11(+0.78%) |
Oct 05, 2004 | 13.94 | 13.95 | 13.74 | 13.79 | 5,985,617 | -0.15(-1.08%) |
Oct 04, 2004 | 13.86 | 14.07 | 13.86 | 13.94 | 8,282,600 | +0.11(+0.81%) |