Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.20 | 15.20 | 15.03 | 15.05 | 1,727,919 | -0.06(-0.40%) |
Dec 30, 2004 | 15.24 | 15.25 | 15.11 | 15.11 | 1,423,475 | -0.08(-0.55%) |
Dec 29, 2004 | 15.07 | 15.25 | 15.04 | 15.19 | 2,030,245 | +0.12(+0.80%) |
Dec 28, 2004 | 15.06 | 15.15 | 15.03 | 15.07 | 3,016,909 | +0.13(+0.88%) |
Dec 27, 2004 | 15.13 | 15.14 | 14.94 | 14.94 | 1,797,014 | -0.23(-1.54%) |
Dec 23, 2004 | 15.22 | 15.32 | 15.14 | 15.17 | 3,046,030 | -0.05(-0.32%) |
Dec 22, 2004 | 15.05 | 15.26 | 15.00 | 15.22 | 3,456,103 | +0.11(+0.72%) |
Dec 21, 2004 | 15.10 | 15.15 | 14.98 | 15.11 | 3,550,613 | +0.06(+0.40%) |
Dec 20, 2004 | 15.05 | 15.18 | 14.95 | 15.05 | 4,242,628 | +0.10(+0.66%) |
Dec 17, 2004 | 14.68 | 15.09 | 14.66 | 14.95 | 6,087,560 | +0.02(+0.13%) |
Dec 16, 2004 | 15.06 | 15.06 | 14.89 | 14.94 | 3,451,338 | -0.13(-0.85%) |
Dec 15, 2004 | 15.09 | 15.16 | 14.97 | 15.06 | 3,600,118 | +0.02(+0.10%) |
Dec 14, 2004 | 15.09 | 15.12 | 15.00 | 15.05 | 5,086,335 | -0.06(-0.40%) |
Dec 13, 2004 | 14.88 | 15.11 | 14.88 | 15.11 | 5,731,492 | +0.29(+1.99%) |
Dec 10, 2004 | 15.26 | 15.26 | 14.61 | 14.81 | 5,809,854 | +0.05(+0.33%) |
Dec 09, 2004 | 14.73 | 14.83 | 14.63 | 14.77 | 5,612,097 | -0.05(-0.31%) |
Dec 08, 2004 | 15.05 | 15.07 | 14.75 | 14.81 | 5,423,077 | +0.07(+0.49%) |
Dec 07, 2004 | 14.81 | 14.89 | 14.64 | 14.74 | 4,499,949 | -0.12(-0.79%) |
Dec 06, 2004 | 14.81 | 14.92 | 14.68 | 14.86 | 4,521,658 | -0.04(-0.25%) |
Dec 03, 2004 | 14.45 | 14.93 | 14.45 | 14.89 | 6,606,703 | +0.14(+0.95%) |
Dec 02, 2004 | 14.62 | 15.00 | 14.51 | 14.75 | 7,366,225 | +0.32(+2.25%) |
Dec 01, 2004 | 14.21 | 14.51 | 14.17 | 14.43 | 6,204,307 | +0.22(+1.54%) |
Nov 30, 2004 | 14.23 | 14.35 | 14.18 | 14.21 | 5,607,067 | -0.10(-0.71%) |
Nov 29, 2004 | 14.17 | 14.40 | 14.15 | 14.31 | 7,293,953 | +0.07(+0.50%) |
Nov 26, 2004 | 14.34 | 14.35 | 14.20 | 14.24 | 1,904,496 | -0.02(-0.16%) |
Nov 24, 2004 | 14.41 | 14.43 | 14.22 | 14.26 | 3,558,820 | -0.08(-0.53%) |
Nov 23, 2004 | 14.35 | 14.43 | 14.23 | 14.34 | 4,384,261 | -0.02(-0.11%) |
Nov 22, 2004 | 14.20 | 14.37 | 14.04 | 14.35 | 5,431,813 | +0.23(+1.60%) |
Nov 19, 2004 | 14.34 | 14.34 | 14.11 | 14.13 | 5,475,495 | +0.02(+0.11%) |
Nov 18, 2004 | 14.10 | 14.15 | 14.06 | 14.11 | 5,701,577 | +0.03(+0.24%) |
Nov 17, 2004 | 14.06 | 14.15 | 13.95 | 14.08 | 5,390,780 | +0.08(+0.54%) |
Nov 16, 2004 | 14.23 | 14.26 | 13.84 | 14.00 | 5,255,501 | -0.18(-1.28%) |
Nov 15, 2004 | 14.30 | 14.41 | 14.14 | 14.18 | 4,593,136 | +0.11(+0.81%) |
Nov 12, 2004 | 14.02 | 14.13 | 13.83 | 14.07 | 7,410,436 | -0.28(-1.97%) |
Nov 11, 2004 | 14.24 | 14.38 | 14.22 | 14.35 | 4,996,591 | +0.19(+1.33%) |
Nov 10, 2004 | 14.00 | 14.24 | 14.00 | 14.17 | 5,490,849 | +0.19(+1.35%) |
Nov 09, 2004 | 14.09 | 14.17 | 13.92 | 13.98 | 5,028,359 | -0.09(-0.67%) |
Nov 08, 2004 | 13.88 | 14.10 | 13.73 | 14.07 | 4,459,975 | +0.14(+1.00%) |
Nov 05, 2004 | 14.12 | 14.12 | 13.87 | 13.93 | 4,574,340 | -0.04(-0.30%) |
Nov 04, 2004 | 13.76 | 13.99 | 13.68 | 13.97 | 4,946,556 | +0.26(+1.93%) |
Nov 03, 2004 | 13.90 | 13.98 | 13.64 | 13.71 | 6,572,288 | +0.13(+0.95%) |
Nov 02, 2004 | 14.11 | 14.11 | 13.52 | 13.58 | 9,309,374 | -0.40(-2.84%) |
Nov 01, 2004 | 13.55 | 13.98 | 13.55 | 13.98 | 8,500,611 | +0.42(+3.12%) |
Oct 29, 2004 | 13.60 | 13.64 | 13.49 | 13.55 | 8,669,776 | -0.04(-0.31%) |
Oct 28, 2004 | 13.45 | 13.77 | 13.41 | 13.59 | 10,702,404 | +0.08(+0.56%) |
Oct 27, 2004 | 12.84 | 13.67 | 12.79 | 13.52 | 34,864,948 | -0.70(-4.91%) |
Oct 26, 2004 | 14.24 | 14.47 | 14.15 | 14.22 | 7,452,264 | -0.08(-0.53%) |
Oct 25, 2004 | 14.06 | 14.39 | 13.99 | 14.29 | 3,661,537 | +0.11(+0.75%) |
Oct 22, 2004 | 14.21 | 14.40 | 14.17 | 14.19 | 3,930,242 | -0.08(-0.58%) |
Oct 21, 2004 | 14.32 | 14.34 | 14.06 | 14.27 | 5,200,701 | -0.05(-0.32%) |
Oct 20, 2004 | 14.23 | 14.43 | 14.16 | 14.32 | 6,083,589 | +0.16(+1.12%) |
Oct 19, 2004 | 14.63 | 14.67 | 14.12 | 14.16 | 5,125,251 | -0.48(-3.25%) |
Oct 18, 2004 | 14.63 | 14.74 | 14.52 | 14.63 | 3,141,864 | -0.07(-0.49%) |
Oct 15, 2004 | 14.60 | 14.92 | 14.09 | 14.71 | 7,070,517 | +0.11(+0.72%) |
Oct 14, 2004 | 14.96 | 15.12 | 14.57 | 14.60 | 5,621,892 | -0.34(-2.30%) |
Oct 13, 2004 | 15.01 | 15.09 | 14.92 | 14.94 | 4,524,305 | -0.06(-0.43%) |
Oct 12, 2004 | 14.88 | 15.07 | 14.88 | 15.01 | 2,672,490 | +0.06(+0.43%) |
Oct 11, 2004 | 15.00 | 15.15 | 14.91 | 14.94 | 1,761,275 | -0.08(-0.50%) |
Oct 08, 2004 | 15.18 | 15.18 | 14.90 | 15.02 | 3,869,353 | -0.16(-1.05%) |
Oct 07, 2004 | 15.30 | 15.31 | 15.18 | 15.18 | 2,470,233 | -0.12(-0.79%) |
Oct 06, 2004 | 15.19 | 15.32 | 15.16 | 15.30 | 1,695,886 | +0.11(+0.75%) |
Oct 05, 2004 | 15.29 | 15.32 | 15.16 | 15.19 | 2,127,403 | -0.11(-0.69%) |
Oct 04, 2004 | 15.23 | 15.39 | 15.15 | 15.29 | 3,480,988 | +0.12(+0.82%) |