Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.17 | 14.17 | 14.01 | 14.02 | 1,854,313 | -0.06(-0.40%) |
Dec 30, 2004 | 14.20 | 14.21 | 14.08 | 14.08 | 1,527,599 | -0.08(-0.55%) |
Dec 29, 2004 | 14.04 | 14.21 | 14.02 | 14.16 | 2,178,754 | +0.11(+0.80%) |
Dec 28, 2004 | 14.03 | 14.11 | 14.01 | 14.04 | 3,237,590 | +0.12(+0.88%) |
Dec 27, 2004 | 14.10 | 14.11 | 13.92 | 13.92 | 1,928,463 | -0.22(-1.54%) |
Dec 23, 2004 | 14.19 | 14.27 | 14.11 | 14.14 | 3,268,841 | -0.05(-0.32%) |
Dec 22, 2004 | 14.03 | 14.22 | 13.98 | 14.19 | 3,708,910 | +0.10(+0.72%) |
Dec 21, 2004 | 14.07 | 14.12 | 13.96 | 14.08 | 3,810,333 | +0.06(+0.40%) |
Dec 20, 2004 | 14.02 | 14.14 | 13.93 | 14.03 | 4,552,968 | +0.09(+0.66%) |
Dec 17, 2004 | 13.67 | 14.07 | 13.66 | 13.94 | 6,532,853 | +0.02(+0.13%) |
Dec 16, 2004 | 14.04 | 14.04 | 13.87 | 13.92 | 3,703,796 | -0.12(-0.85%) |
Dec 15, 2004 | 14.06 | 14.13 | 13.95 | 14.04 | 3,863,460 | +0.01(+0.10%) |
Dec 14, 2004 | 14.07 | 14.09 | 13.97 | 14.02 | 5,458,391 | -0.06(-0.40%) |
Dec 13, 2004 | 13.87 | 14.08 | 13.87 | 14.08 | 6,150,740 | +0.27(+1.99%) |
Dec 10, 2004 | 14.22 | 14.22 | 13.62 | 13.81 | 6,234,833 | +0.05(+0.33%) |
Dec 09, 2004 | 13.73 | 13.82 | 13.63 | 13.76 | 6,022,611 | -0.04(-0.31%) |
Dec 08, 2004 | 14.02 | 14.04 | 13.75 | 13.80 | 5,819,765 | +0.07(+0.49%) |
Dec 07, 2004 | 13.80 | 13.88 | 13.64 | 13.73 | 4,829,112 | -0.11(-0.79%) |
Dec 06, 2004 | 13.80 | 13.90 | 13.68 | 13.84 | 4,852,408 | -0.04(-0.25%) |
Dec 03, 2004 | 13.46 | 13.91 | 13.46 | 13.88 | 7,089,971 | +0.13(+0.95%) |
Dec 02, 2004 | 13.62 | 13.97 | 13.52 | 13.75 | 7,905,050 | +0.30(+2.25%) |
Dec 01, 2004 | 13.24 | 13.52 | 13.21 | 13.45 | 6,658,140 | +0.20(+1.54%) |
Nov 30, 2004 | 13.26 | 13.38 | 13.22 | 13.24 | 6,017,213 | -0.10(-0.71%) |
Nov 29, 2004 | 13.21 | 13.42 | 13.18 | 13.34 | 7,827,491 | +0.07(+0.50%) |
Nov 26, 2004 | 13.36 | 13.38 | 13.23 | 13.27 | 2,043,807 | -0.02(-0.16%) |
Nov 24, 2004 | 13.43 | 13.44 | 13.25 | 13.29 | 3,819,140 | -0.07(-0.53%) |
Nov 23, 2004 | 13.38 | 13.44 | 13.26 | 13.36 | 4,704,961 | -0.01(-0.11%) |
Nov 22, 2004 | 13.23 | 13.39 | 13.09 | 13.38 | 5,829,140 | +0.21(+1.60%) |
Nov 19, 2004 | 13.36 | 13.36 | 13.15 | 13.16 | 5,876,016 | +0.01(+0.11%) |
Nov 18, 2004 | 13.14 | 13.19 | 13.10 | 13.15 | 6,118,637 | +0.03(+0.24%) |
Nov 17, 2004 | 13.10 | 13.18 | 13.00 | 13.12 | 5,785,105 | +0.07(+0.54%) |
Nov 16, 2004 | 13.26 | 13.29 | 12.90 | 13.05 | 5,639,930 | -0.17(-1.28%) |
Nov 15, 2004 | 13.33 | 13.43 | 13.18 | 13.22 | 4,929,115 | +0.11(+0.81%) |
Nov 12, 2004 | 13.06 | 13.17 | 12.89 | 13.11 | 7,952,495 | -0.26(-1.97%) |
Nov 11, 2004 | 13.27 | 13.40 | 13.25 | 13.38 | 5,362,081 | +0.18(+1.33%) |
Nov 10, 2004 | 13.04 | 13.27 | 13.04 | 13.20 | 5,892,494 | +0.18(+1.35%) |
Nov 09, 2004 | 13.13 | 13.21 | 12.97 | 13.02 | 5,396,173 | -0.09(-0.67%) |
Nov 08, 2004 | 12.94 | 13.14 | 12.79 | 13.11 | 4,786,213 | +0.13(+1.00%) |
Nov 05, 2004 | 13.16 | 13.16 | 12.93 | 12.98 | 4,908,944 | -0.04(-0.30%) |
Nov 04, 2004 | 12.82 | 13.03 | 12.75 | 13.02 | 5,308,387 | +0.25(+1.93%) |
Nov 03, 2004 | 12.95 | 13.02 | 12.71 | 12.77 | 7,053,038 | +0.12(+0.95%) |
Nov 02, 2004 | 13.15 | 13.15 | 12.60 | 12.65 | 9,990,336 | -0.37(-2.84%) |
Nov 01, 2004 | 12.63 | 13.02 | 12.62 | 13.02 | 9,122,414 | +0.39(+3.12%) |
Oct 29, 2004 | 12.67 | 12.71 | 12.57 | 12.63 | 9,303,953 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,485,264 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,415,252 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,997,382 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,371 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,217,731 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,122 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.20 | 13.34 | 6,528,591 | +0.15(+1.12%) |
Oct 19, 2004 | 13.64 | 13.67 | 13.16 | 13.19 | 5,500,153 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.64 | 3,371,685 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,587,712 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,033,123 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,249 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,867,977 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.90 | 13.92 | 1,890,109 | -0.07(-0.50%) |
Oct 08, 2004 | 14.15 | 14.15 | 13.88 | 14.00 | 4,152,388 | -0.15(-1.05%) |
Oct 07, 2004 | 14.26 | 14.27 | 14.14 | 14.14 | 2,650,926 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.13 | 14.26 | 1,819,937 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.28 | 14.13 | 14.15 | 2,283,018 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,735,615 | +0.12(+0.82%) |