Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.08 | 14.08 | 13.93 | 13.94 | 1,865,220 | -0.06(-0.40%) |
Dec 30, 2004 | 14.12 | 14.13 | 14.00 | 14.00 | 1,536,584 | -0.08(-0.55%) |
Dec 29, 2004 | 13.96 | 14.13 | 13.93 | 14.07 | 2,191,569 | +0.11(+0.80%) |
Dec 28, 2004 | 13.95 | 14.03 | 13.93 | 13.96 | 3,256,634 | +0.12(+0.89%) |
Dec 27, 2004 | 14.02 | 14.03 | 13.84 | 13.84 | 1,939,806 | -0.22(-1.54%) |
Dec 23, 2004 | 14.10 | 14.19 | 14.03 | 14.06 | 3,288,068 | -0.05(-0.32%) |
Dec 22, 2004 | 13.94 | 14.14 | 13.90 | 14.10 | 3,730,726 | +0.10(+0.72%) |
Dec 21, 2004 | 13.99 | 14.04 | 13.88 | 14.00 | 3,832,746 | +0.06(+0.40%) |
Dec 20, 2004 | 13.94 | 14.06 | 13.85 | 13.94 | 4,579,748 | +0.09(+0.66%) |
Dec 17, 2004 | 13.59 | 13.98 | 13.58 | 13.85 | 6,571,279 | +0.02(+0.13%) |
Dec 16, 2004 | 13.96 | 13.96 | 13.79 | 13.84 | 3,725,582 | -0.12(-0.85%) |
Dec 15, 2004 | 13.98 | 14.05 | 13.87 | 13.96 | 3,886,185 | +0.01(+0.10%) |
Dec 14, 2004 | 13.98 | 14.01 | 13.89 | 13.94 | 5,490,497 | -0.06(-0.40%) |
Dec 13, 2004 | 13.79 | 14.00 | 13.79 | 14.00 | 6,186,918 | +0.27(+1.99%) |
Dec 10, 2004 | 14.14 | 14.14 | 13.54 | 13.72 | 6,271,506 | +0.05(+0.33%) |
Dec 09, 2004 | 13.65 | 13.73 | 13.55 | 13.68 | 6,058,036 | -0.04(-0.31%) |
Dec 08, 2004 | 13.94 | 13.96 | 13.66 | 13.72 | 5,853,996 | +0.07(+0.49%) |
Dec 07, 2004 | 13.72 | 13.79 | 13.56 | 13.65 | 4,857,517 | -0.11(-0.79%) |
Dec 06, 2004 | 13.72 | 13.82 | 13.60 | 13.76 | 4,880,950 | -0.04(-0.25%) |
Dec 03, 2004 | 13.38 | 13.83 | 13.38 | 13.80 | 7,131,674 | +0.13(+0.95%) |
Dec 02, 2004 | 13.54 | 13.89 | 13.44 | 13.67 | 7,951,548 | +0.30(+2.25%) |
Dec 01, 2004 | 13.16 | 13.44 | 13.13 | 13.37 | 6,697,304 | +0.20(+1.54%) |
Nov 30, 2004 | 13.19 | 13.30 | 13.14 | 13.16 | 6,052,607 | -0.09(-0.71%) |
Nov 29, 2004 | 13.13 | 13.34 | 13.10 | 13.26 | 7,873,532 | +0.07(+0.50%) |
Nov 26, 2004 | 13.28 | 13.30 | 13.16 | 13.19 | 2,055,828 | -0.02(-0.16%) |
Nov 24, 2004 | 13.35 | 13.36 | 13.17 | 13.21 | 3,841,605 | -0.07(-0.53%) |
Nov 23, 2004 | 13.30 | 13.36 | 13.18 | 13.28 | 4,732,635 | -0.01(-0.11%) |
Nov 22, 2004 | 13.16 | 13.31 | 13.01 | 13.30 | 5,863,427 | +0.21(+1.60%) |
Nov 19, 2004 | 13.28 | 13.28 | 13.07 | 13.09 | 5,910,579 | +0.01(+0.11%) |
Nov 18, 2004 | 13.06 | 13.11 | 13.02 | 13.07 | 6,154,626 | +0.03(+0.24%) |
Nov 17, 2004 | 13.03 | 13.10 | 12.93 | 13.04 | 5,819,133 | +0.07(+0.54%) |
Nov 16, 2004 | 13.18 | 13.21 | 12.82 | 12.97 | 5,673,104 | -0.17(-1.28%) |
Nov 15, 2004 | 13.25 | 13.35 | 13.10 | 13.14 | 4,958,108 | +0.10(+0.80%) |
Nov 12, 2004 | 12.99 | 13.09 | 12.81 | 13.04 | 7,999,271 | -0.26(-1.97%) |
Nov 11, 2004 | 13.19 | 13.32 | 13.17 | 13.30 | 5,393,621 | +0.17(+1.33%) |
Nov 10, 2004 | 12.97 | 13.19 | 12.97 | 13.12 | 5,927,154 | +0.17(+1.35%) |
Nov 09, 2004 | 13.05 | 13.13 | 12.89 | 12.95 | 5,427,914 | -0.09(-0.67%) |
Nov 08, 2004 | 12.86 | 13.06 | 12.72 | 13.04 | 4,814,366 | +0.13(+1.00%) |
Nov 05, 2004 | 13.08 | 13.08 | 12.85 | 12.91 | 4,937,818 | -0.04(-0.30%) |
Nov 04, 2004 | 12.74 | 12.96 | 12.67 | 12.94 | 5,339,611 | +0.25(+1.93%) |
Nov 03, 2004 | 12.88 | 12.95 | 12.64 | 12.70 | 7,094,524 | +0.12(+0.95%) |
Nov 02, 2004 | 13.07 | 13.07 | 12.53 | 12.58 | 10,049,099 | -0.37(-2.84%) |
Nov 01, 2004 | 12.56 | 12.95 | 12.55 | 12.95 | 9,176,072 | +0.39(+3.12%) |
Oct 29, 2004 | 12.60 | 12.63 | 12.49 | 12.56 | 9,358,679 | -0.04(-0.30%) |
Oct 28, 2004 | 12.46 | 12.76 | 12.43 | 12.59 | 11,552,820 | +0.07(+0.56%) |
Oct 27, 2004 | 11.90 | 12.66 | 11.85 | 12.52 | 37,635,328 | -0.65(-4.91%) |
Oct 26, 2004 | 13.19 | 13.40 | 13.11 | 13.17 | 8,044,423 | -0.07(-0.53%) |
Oct 25, 2004 | 13.02 | 13.33 | 12.96 | 13.24 | 3,952,483 | +0.10(+0.75%) |
Oct 22, 2004 | 13.16 | 13.34 | 13.12 | 13.14 | 4,242,540 | -0.08(-0.58%) |
Oct 21, 2004 | 13.27 | 13.28 | 13.03 | 13.22 | 5,613,950 | -0.04(-0.32%) |
Oct 20, 2004 | 13.18 | 13.37 | 13.12 | 13.26 | 6,566,992 | +0.15(+1.12%) |
Oct 19, 2004 | 13.56 | 13.59 | 13.08 | 13.12 | 5,532,505 | -0.44(-3.25%) |
Oct 18, 2004 | 13.55 | 13.66 | 13.45 | 13.56 | 3,391,517 | -0.07(-0.49%) |
Oct 15, 2004 | 13.52 | 13.82 | 13.05 | 13.62 | 7,632,343 | +0.10(+0.72%) |
Oct 14, 2004 | 13.86 | 14.01 | 13.50 | 13.52 | 6,068,610 | -0.32(-2.30%) |
Oct 13, 2004 | 13.90 | 13.98 | 13.82 | 13.84 | 4,883,808 | -0.06(-0.43%) |
Oct 12, 2004 | 13.79 | 13.96 | 13.78 | 13.90 | 2,884,847 | +0.06(+0.43%) |
Oct 11, 2004 | 13.89 | 14.04 | 13.82 | 13.84 | 1,901,227 | -0.07(-0.50%) |
Oct 08, 2004 | 14.06 | 14.06 | 13.80 | 13.91 | 4,176,813 | -0.15(-1.05%) |
Oct 07, 2004 | 14.17 | 14.19 | 14.06 | 14.06 | 2,666,519 | -0.11(-0.79%) |
Oct 06, 2004 | 14.07 | 14.19 | 14.04 | 14.17 | 1,830,642 | +0.10(+0.75%) |
Oct 05, 2004 | 14.17 | 14.19 | 14.05 | 14.07 | 2,296,447 | -0.10(-0.69%) |
Oct 04, 2004 | 14.11 | 14.26 | 14.04 | 14.17 | 3,757,588 | +0.12(+0.82%) |