Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.32 | 16.32 | 16.12 | 16.23 | 5,567,504 | -0.09(-0.58%) |
Dec 30, 2004 | 16.35 | 16.46 | 16.29 | 16.33 | 7,388,761 | +0.03(+0.17%) |
Dec 29, 2004 | 16.13 | 16.30 | 16.11 | 16.30 | 6,346,237 | +0.17(+1.04%) |
Dec 28, 2004 | 16.05 | 16.25 | 16.05 | 16.13 | 6,237,042 | +0.12(+0.76%) |
Dec 27, 2004 | 16.15 | 16.18 | 16.01 | 16.01 | 7,415,485 | -0.14(-0.88%) |
Dec 23, 2004 | 16.19 | 16.35 | 16.11 | 16.15 | 6,185,030 | -0.03(-0.17%) |
Dec 22, 2004 | 16.02 | 16.25 | 15.98 | 16.18 | 7,674,679 | +0.14(+0.87%) |
Dec 21, 2004 | 16.15 | 16.20 | 15.94 | 16.04 | 11,577,536 | -0.11(-0.69%) |
Dec 20, 2004 | 16.31 | 16.36 | 16.07 | 16.15 | 14,163,732 | -0.20(-1.21%) |
Dec 17, 2004 | 16.08 | 16.58 | 16.01 | 16.35 | 34,901,860 | +0.28(+1.73%) |
Dec 16, 2004 | 15.50 | 16.11 | 15.43 | 16.07 | 25,636,958 | +0.64(+4.15%) |
Dec 15, 2004 | 15.38 | 15.45 | 15.31 | 15.43 | 7,277,267 | -0.05(-0.31%) |
Dec 14, 2004 | 15.31 | 15.48 | 15.19 | 15.48 | 8,320,653 | +0.21(+1.37%) |
Dec 13, 2004 | 15.24 | 15.31 | 15.12 | 15.27 | 6,585,891 | +0.05(+0.34%) |
Dec 10, 2004 | 14.95 | 15.63 | 14.95 | 15.22 | 8,422,377 | -0.08(-0.52%) |
Dec 09, 2004 | 14.84 | 15.34 | 14.84 | 15.30 | 9,530,418 | +0.04(+0.25%) |
Dec 08, 2004 | 15.28 | 15.43 | 15.20 | 15.26 | 10,800,240 | +0.11(+0.71%) |
Dec 07, 2004 | 15.17 | 15.26 | 15.06 | 15.16 | 9,268,638 | -0.01(-0.09%) |
Dec 06, 2004 | 15.06 | 15.23 | 14.91 | 15.17 | 8,589,905 | +0.06(+0.37%) |
Dec 03, 2004 | 15.23 | 15.26 | 15.05 | 15.11 | 7,622,380 | -0.08(-0.55%) |
Dec 02, 2004 | 14.96 | 15.28 | 14.95 | 15.20 | 10,785,298 | +0.15(+0.97%) |
Dec 01, 2004 | 14.60 | 15.05 | 14.58 | 15.05 | 12,689,313 | +0.45(+3.07%) |
Nov 30, 2004 | 14.48 | 14.74 | 14.48 | 14.60 | 9,438,177 | -0.16(-1.11%) |
Nov 29, 2004 | 14.82 | 14.94 | 14.73 | 14.77 | 8,482,722 | -0.06(-0.38%) |
Nov 26, 2004 | 14.71 | 14.95 | 14.70 | 14.82 | 2,756,022 | +0.07(+0.47%) |
Nov 24, 2004 | 14.74 | 14.85 | 14.63 | 14.75 | 8,872,663 | +0.05(+0.33%) |
Nov 23, 2004 | 14.95 | 14.99 | 14.67 | 14.70 | 10,790,758 | -0.22(-1.45%) |
Nov 22, 2004 | 14.93 | 14.94 | 14.67 | 14.92 | 10,475,529 | +0.04(+0.28%) |
Nov 19, 2004 | 14.96 | 14.98 | 14.83 | 14.88 | 13,463,160 | -0.22(-1.43%) |
Nov 18, 2004 | 15.12 | 15.23 | 15.06 | 15.09 | 10,149,669 | -0.10(-0.64%) |
Nov 17, 2004 | 15.40 | 15.51 | 15.11 | 15.19 | 11,128,400 | -0.19(-1.22%) |
Nov 16, 2004 | 15.48 | 15.56 | 15.36 | 15.38 | 8,395,941 | -0.10(-0.67%) |
Nov 15, 2004 | 15.42 | 15.52 | 15.29 | 15.48 | 11,517,766 | +0.11(+0.70%) |
Nov 12, 2004 | 15.50 | 15.60 | 15.20 | 15.37 | 19,081,814 | -0.39(-2.47%) |
Nov 11, 2004 | 15.68 | 15.83 | 15.63 | 15.76 | 8,116,344 | +0.09(+0.55%) |
Nov 10, 2004 | 15.66 | 15.73 | 15.57 | 15.68 | 8,528,986 | +0.02(+0.11%) |
Nov 09, 2004 | 15.63 | 15.76 | 15.52 | 15.66 | 11,489,893 | +0.01(+0.09%) |
Nov 08, 2004 | 15.56 | 15.72 | 15.41 | 15.65 | 16,937,570 | +0.18(+1.15%) |
Nov 05, 2004 | 15.50 | 15.52 | 15.31 | 15.47 | 11,821,500 | +0.00(+0.00%) |
Nov 04, 2004 | 15.18 | 15.56 | 15.09 | 15.47 | 18,245,324 | +0.29(+1.93%) |
Nov 03, 2004 | 14.96 | 15.28 | 14.94 | 15.18 | 17,524,924 | +0.45(+3.07%) |
Nov 02, 2004 | 14.81 | 14.96 | 14.66 | 14.72 | 15,593,036 | -0.15(-1.01%) |
Nov 01, 2004 | 14.79 | 14.95 | 14.71 | 14.87 | 12,610,003 | +0.04(+0.26%) |
Oct 29, 2004 | 14.81 | 14.88 | 14.75 | 14.84 | 10,547,368 | -0.03(-0.19%) |
Oct 28, 2004 | 14.70 | 14.88 | 14.67 | 14.86 | 8,374,963 | +0.10(+0.66%) |
Oct 27, 2004 | 14.22 | 14.81 | 14.22 | 14.77 | 13,957,123 | +0.50(+3.54%) |
Oct 26, 2004 | 14.11 | 14.28 | 14.01 | 14.26 | 10,422,081 | +0.12(+0.84%) |
Oct 25, 2004 | 14.22 | 14.22 | 14.07 | 14.14 | 8,826,973 | -0.08(-0.54%) |
Oct 22, 2004 | 14.30 | 14.32 | 14.20 | 14.22 | 7,979,275 | -0.08(-0.58%) |
Oct 21, 2004 | 14.39 | 14.47 | 14.15 | 14.30 | 9,851,107 | -0.10(-0.72%) |
Oct 20, 2004 | 14.42 | 14.44 | 14.27 | 14.41 | 7,876,690 | +0.01(+0.05%) |
Oct 19, 2004 | 14.36 | 14.50 | 14.33 | 14.40 | 12,779,542 | +0.01(+0.07%) |
Oct 18, 2004 | 14.42 | 14.53 | 14.36 | 14.39 | 12,178,683 | -0.00(-0.02%) |
Oct 15, 2004 | 14.51 | 14.57 | 14.36 | 14.39 | 16,743,031 | +0.12(+0.85%) |
Oct 14, 2004 | 14.39 | 14.49 | 14.27 | 14.27 | 10,692,482 | -0.05(-0.34%) |
Oct 13, 2004 | 14.51 | 14.51 | 14.25 | 14.32 | 10,708,862 | -0.13(-0.87%) |
Oct 12, 2004 | 14.31 | 14.48 | 14.26 | 14.45 | 9,810,302 | +0.12(+0.83%) |
Oct 11, 2004 | 14.21 | 14.40 | 14.21 | 14.33 | 7,121,808 | +0.12(+0.83%) |
Oct 08, 2004 | 14.30 | 14.43 | 14.18 | 14.21 | 8,461,458 | -0.17(-1.21%) |
Oct 07, 2004 | 14.69 | 14.69 | 14.37 | 14.38 | 13,660,860 | -0.30(-2.06%) |
Oct 06, 2004 | 14.74 | 14.74 | 14.60 | 14.69 | 5,118,943 | -0.03(-0.19%) |
Oct 05, 2004 | 14.69 | 14.76 | 14.63 | 14.71 | 7,576,691 | +0.03(+0.19%) |
Oct 04, 2004 | 14.69 | 14.78 | 14.56 | 14.69 | 17,201,650 | +0.00(+0.02%) |