Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.69 | 14.75 | 14.65 | 14.72 | 555,250 | +0.02(+0.16%) |
Dec 30, 2004 | 14.74 | 14.77 | 14.59 | 14.70 | 653,559 | -0.01(-0.05%) |
Dec 29, 2004 | 14.83 | 14.83 | 14.67 | 14.71 | 709,661 | -0.14(-0.98%) |
Dec 28, 2004 | 14.67 | 14.85 | 14.63 | 14.85 | 504,653 | +0.18(+1.25%) |
Dec 27, 2004 | 14.66 | 14.74 | 14.63 | 14.67 | 637,830 | -0.02(-0.13%) |
Dec 23, 2004 | 14.70 | 14.75 | 14.62 | 14.69 | 648,840 | -0.05(-0.34%) |
Dec 22, 2004 | 14.78 | 14.85 | 14.70 | 14.74 | 693,669 | -0.03(-0.21%) |
Dec 21, 2004 | 14.69 | 14.80 | 14.61 | 14.77 | 889,763 | +0.14(+0.99%) |
Dec 20, 2004 | 14.77 | 14.82 | 14.54 | 14.62 | 806,397 | -0.10(-0.70%) |
Dec 17, 2004 | 14.50 | 14.76 | 14.50 | 14.73 | 1,787,130 | +0.19(+1.34%) |
Dec 16, 2004 | 14.47 | 14.55 | 14.43 | 14.53 | 719,885 | +0.00(+0.00%) |
Dec 15, 2004 | 14.59 | 14.66 | 14.41 | 14.53 | 1,269,630 | -0.02(-0.13%) |
Dec 14, 2004 | 14.11 | 14.58 | 14.07 | 14.55 | 1,605,979 | +0.44(+3.11%) |
Dec 13, 2004 | 14.09 | 14.11 | 13.99 | 14.11 | 497,575 | +0.02(+0.16%) |
Dec 10, 2004 | 14.37 | 14.37 | 14.02 | 14.09 | 592,476 | -0.02(-0.16%) |
Dec 09, 2004 | 14.00 | 14.11 | 13.88 | 14.11 | 824,224 | +0.03(+0.19%) |
Dec 08, 2004 | 14.02 | 14.09 | 14.01 | 14.09 | 405,558 | +0.07(+0.49%) |
Dec 07, 2004 | 14.11 | 14.11 | 14.02 | 14.02 | 810,592 | -0.04(-0.30%) |
Dec 06, 2004 | 14.13 | 14.13 | 13.99 | 14.06 | 695,242 | -0.05(-0.32%) |
Dec 03, 2004 | 14.13 | 14.20 | 14.06 | 14.11 | 679,775 | -0.06(-0.43%) |
Dec 02, 2004 | 14.07 | 14.17 | 14.05 | 14.17 | 689,213 | +0.05(+0.38%) |
Dec 01, 2004 | 13.95 | 14.11 | 13.90 | 14.11 | 859,877 | +0.21(+1.51%) |
Nov 30, 2004 | 14.00 | 14.02 | 13.86 | 13.90 | 826,846 | -0.13(-0.95%) |
Nov 29, 2004 | 14.18 | 14.21 | 14.03 | 14.04 | 994,889 | -0.18(-1.26%) |
Nov 26, 2004 | 14.27 | 14.27 | 14.19 | 14.22 | 360,467 | -0.05(-0.32%) |
Nov 24, 2004 | 14.25 | 14.38 | 14.21 | 14.26 | 915,193 | +0.09(+0.62%) |
Nov 23, 2004 | 13.96 | 14.19 | 13.79 | 14.17 | 947,700 | +0.21(+1.53%) |
Nov 22, 2004 | 13.88 | 13.96 | 13.85 | 13.96 | 788,046 | +0.11(+0.83%) |
Nov 19, 2004 | 14.11 | 14.14 | 13.85 | 13.85 | 810,592 | -0.30(-2.13%) |
Nov 18, 2004 | 14.01 | 14.18 | 14.01 | 14.15 | 1,029,494 | +0.07(+0.49%) |
Nov 17, 2004 | 14.23 | 14.25 | 14.01 | 14.08 | 862,499 | -0.15(-1.05%) |
Nov 16, 2004 | 14.23 | 14.32 | 14.19 | 14.23 | 1,001,705 | +0.04(+0.27%) |
Nov 15, 2004 | 14.24 | 14.24 | 14.06 | 14.19 | 422,074 | -0.05(-0.35%) |
Nov 12, 2004 | 14.02 | 14.24 | 14.02 | 14.24 | 774,414 | +0.24(+1.72%) |
Nov 11, 2004 | 13.92 | 14.04 | 13.90 | 14.00 | 1,544,634 | +0.01(+0.08%) |
Nov 10, 2004 | 14.15 | 14.17 | 13.98 | 13.99 | 1,257,833 | -0.14(-1.03%) |
Nov 09, 2004 | 14.19 | 14.25 | 14.10 | 14.13 | 735,352 | -0.10(-0.67%) |
Nov 08, 2004 | 14.30 | 14.30 | 14.21 | 14.23 | 896,055 | -0.04(-0.29%) |
Nov 05, 2004 | 14.22 | 14.37 | 14.21 | 14.27 | 1,230,569 | +0.09(+0.62%) |
Nov 04, 2004 | 14.00 | 14.18 | 13.92 | 14.18 | 1,307,905 | +0.26(+1.84%) |
Nov 03, 2004 | 13.85 | 14.01 | 13.84 | 13.93 | 984,927 | +0.17(+1.25%) |
Nov 02, 2004 | 13.55 | 13.88 | 13.54 | 13.76 | 1,324,946 | +0.20(+1.49%) |
Nov 01, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 614,236 | +0.04(+0.28%) |
Oct 29, 2004 | 13.36 | 13.61 | 13.35 | 13.51 | 1,104,471 | +0.10(+0.74%) |
Oct 28, 2004 | 13.06 | 13.50 | 13.06 | 13.42 | 979,946 | +0.27(+2.09%) |
Oct 27, 2004 | 13.14 | 13.18 | 13.01 | 13.14 | 1,067,507 | -0.02(-0.15%) |
Oct 26, 2004 | 13.19 | 13.19 | 13.08 | 13.16 | 1,179,710 | -0.03(-0.23%) |
Oct 25, 2004 | 13.33 | 13.34 | 13.11 | 13.19 | 1,047,845 | -0.16(-1.23%) |
Oct 22, 2004 | 13.53 | 13.54 | 13.32 | 13.35 | 707,302 | -0.14(-1.07%) |
Oct 21, 2004 | 13.48 | 13.58 | 13.40 | 13.50 | 1,086,644 | -0.01(-0.06%) |
Oct 20, 2004 | 13.47 | 13.59 | 13.43 | 13.51 | 651,724 | +0.05(+0.34%) |
Oct 19, 2004 | 13.49 | 13.63 | 13.46 | 13.46 | 705,466 | -0.03(-0.20%) |
Oct 18, 2004 | 13.44 | 13.50 | 13.32 | 13.49 | 609,779 | +0.06(+0.48%) |
Oct 15, 2004 | 13.43 | 13.52 | 13.37 | 13.42 | 1,303,711 | +0.01(+0.08%) |
Oct 14, 2004 | 13.22 | 13.47 | 13.21 | 13.41 | 974,440 | +0.19(+1.44%) |
Oct 13, 2004 | 13.33 | 13.35 | 13.14 | 13.22 | 753,704 | -0.11(-0.83%) |
Oct 12, 2004 | 13.26 | 13.35 | 13.21 | 13.33 | 875,607 | +0.02(+0.17%) |
Oct 11, 2004 | 13.12 | 13.32 | 13.12 | 13.31 | 688,951 | +0.21(+1.60%) |
Oct 08, 2004 | 13.09 | 13.17 | 13.08 | 13.10 | 934,855 | +0.01(+0.09%) |
Oct 07, 2004 | 13.12 | 13.21 | 13.07 | 13.09 | 541,880 | -0.09(-0.67%) |
Oct 06, 2004 | 13.31 | 13.31 | 13.10 | 13.18 | 693,145 | -0.13(-0.95%) |
Oct 05, 2004 | 13.24 | 13.34 | 13.24 | 13.30 | 697,864 | +0.06(+0.46%) |
Oct 04, 2004 | 13.29 | 13.35 | 13.23 | 13.24 | 962,906 | -0.03(-0.20%) |