Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.03 | 14.10 | 14.02 | 14.04 | 3,882,327 | +0.01(+0.08%) |
Dec 30, 2004 | 13.97 | 14.05 | 13.96 | 14.03 | 4,107,021 | +0.06(+0.46%) |
Dec 29, 2004 | 13.95 | 14.05 | 13.94 | 13.96 | 4,947,503 | -0.08(-0.56%) |
Dec 28, 2004 | 13.85 | 14.07 | 13.84 | 14.04 | 5,429,747 | +0.30(+2.15%) |
Dec 27, 2004 | 13.88 | 13.94 | 13.69 | 13.75 | 4,356,092 | -0.12(-0.84%) |
Dec 23, 2004 | 13.95 | 14.01 | 13.80 | 13.86 | 4,078,404 | -0.06(-0.42%) |
Dec 22, 2004 | 13.87 | 14.01 | 13.84 | 13.92 | 5,615,225 | +0.02(+0.11%) |
Dec 21, 2004 | 13.94 | 13.98 | 13.80 | 13.91 | 8,532,005 | -0.05(-0.34%) |
Dec 20, 2004 | 13.92 | 14.02 | 13.82 | 13.95 | 13,687,244 | +0.18(+1.27%) |
Dec 17, 2004 | 13.61 | 13.81 | 13.60 | 13.78 | 12,262,770 | +0.11(+0.82%) |
Dec 16, 2004 | 13.70 | 13.86 | 13.61 | 13.67 | 10,891,290 | -0.09(-0.67%) |
Dec 15, 2004 | 13.56 | 13.88 | 13.51 | 13.76 | 12,696,260 | +0.24(+1.77%) |
Dec 14, 2004 | 13.50 | 13.62 | 13.37 | 13.52 | 9,303,595 | +0.02(+0.14%) |
Dec 13, 2004 | 13.35 | 13.54 | 13.25 | 13.50 | 7,523,003 | +0.19(+1.40%) |
Dec 10, 2004 | 13.59 | 13.59 | 13.14 | 13.31 | 7,933,175 | -0.04(-0.27%) |
Dec 09, 2004 | 13.00 | 13.44 | 12.88 | 13.35 | 11,989,852 | +0.31(+2.34%) |
Dec 08, 2004 | 13.16 | 13.20 | 12.98 | 13.04 | 9,555,316 | -0.12(-0.89%) |
Dec 07, 2004 | 13.30 | 13.35 | 13.15 | 13.16 | 10,217,209 | -0.10(-0.73%) |
Dec 06, 2004 | 13.28 | 13.37 | 13.22 | 13.26 | 7,718,550 | -0.14(-1.01%) |
Dec 03, 2004 | 13.40 | 13.45 | 13.27 | 13.39 | 9,717,477 | -0.00(-0.03%) |
Dec 02, 2004 | 13.55 | 13.55 | 13.21 | 13.40 | 13,308,868 | -0.15(-1.10%) |
Dec 01, 2004 | 13.54 | 13.77 | 13.45 | 13.55 | 11,949,047 | +0.01(+0.08%) |
Nov 30, 2004 | 13.57 | 13.57 | 13.36 | 13.54 | 12,903,466 | -0.07(-0.53%) |
Nov 29, 2004 | 13.80 | 13.86 | 13.33 | 13.61 | 10,057,167 | -0.19(-1.41%) |
Nov 26, 2004 | 13.76 | 13.86 | 13.70 | 13.80 | 5,852,107 | +0.08(+0.61%) |
Nov 24, 2004 | 13.39 | 13.77 | 13.32 | 13.72 | 17,698,876 | +0.47(+3.55%) |
Nov 23, 2004 | 13.44 | 13.49 | 13.07 | 13.25 | 29,142,362 | +0.28(+2.18%) |
Nov 22, 2004 | 12.99 | 13.07 | 12.90 | 12.97 | 10,733,899 | -0.10(-0.79%) |
Nov 19, 2004 | 13.38 | 13.39 | 12.95 | 13.07 | 12,051,325 | -0.31(-2.30%) |
Nov 18, 2004 | 13.02 | 13.45 | 13.00 | 13.38 | 16,643,240 | +0.40(+3.11%) |
Nov 17, 2004 | 12.88 | 13.02 | 12.83 | 12.97 | 7,708,481 | +0.14(+1.09%) |
Nov 16, 2004 | 12.90 | 12.96 | 12.77 | 12.83 | 11,589,219 | -0.08(-0.61%) |
Nov 15, 2004 | 13.01 | 13.08 | 12.84 | 12.91 | 7,972,920 | -0.09(-0.71%) |
Nov 12, 2004 | 13.00 | 13.01 | 12.80 | 13.01 | 9,763,582 | +0.00(+0.03%) |
Nov 11, 2004 | 12.97 | 13.10 | 12.87 | 13.00 | 16,530,363 | +0.22(+1.76%) |
Nov 10, 2004 | 12.81 | 12.88 | 12.62 | 12.78 | 15,348,601 | -0.03(-0.21%) |
Nov 09, 2004 | 12.22 | 12.86 | 12.14 | 12.80 | 25,507,516 | +0.58(+4.79%) |
Nov 08, 2004 | 12.28 | 12.39 | 12.16 | 12.22 | 7,668,206 | -0.06(-0.51%) |
Nov 05, 2004 | 12.26 | 12.49 | 12.22 | 12.28 | 13,667,637 | +0.18(+1.45%) |
Nov 04, 2004 | 11.89 | 12.11 | 11.75 | 12.11 | 10,683,554 | +0.26(+2.20%) |
Nov 03, 2004 | 12.00 | 12.01 | 11.76 | 11.84 | 11,679,838 | +0.12(+1.00%) |
Nov 02, 2004 | 11.75 | 11.98 | 11.68 | 11.73 | 19,556,310 | +0.03(+0.29%) |
Nov 01, 2004 | 11.61 | 11.82 | 11.60 | 11.69 | 17,476,832 | +0.41(+3.66%) |
Oct 29, 2004 | 11.32 | 11.36 | 11.23 | 11.28 | 8,969,204 | +0.02(+0.13%) |
Oct 28, 2004 | 11.36 | 11.36 | 11.20 | 11.27 | 11,600,878 | -0.14(-1.19%) |
Oct 27, 2004 | 11.07 | 11.43 | 10.98 | 11.40 | 15,616,749 | +0.32(+2.93%) |
Oct 26, 2004 | 11.15 | 11.18 | 10.99 | 11.08 | 13,338,015 | -0.09(-0.79%) |
Oct 25, 2004 | 11.05 | 11.17 | 10.97 | 11.17 | 9,327,973 | +0.07(+0.63%) |
Oct 22, 2004 | 11.03 | 11.22 | 11.03 | 11.10 | 12,310,465 | +0.14(+1.29%) |
Oct 21, 2004 | 11.02 | 11.07 | 10.70 | 10.95 | 11,467,863 | -0.06(-0.57%) |
Oct 20, 2004 | 11.12 | 11.17 | 10.93 | 11.02 | 10,654,938 | +0.03(+0.27%) |
Oct 19, 2004 | 11.15 | 11.15 | 10.93 | 10.99 | 10,551,600 | -0.10(-0.94%) |
Oct 18, 2004 | 11.31 | 11.31 | 10.99 | 11.09 | 15,228,305 | -0.25(-2.18%) |
Oct 15, 2004 | 11.26 | 11.40 | 11.24 | 11.34 | 10,412,226 | +0.11(+0.96%) |
Oct 14, 2004 | 11.22 | 11.29 | 11.16 | 11.23 | 13,551,050 | -0.01(-0.10%) |
Oct 13, 2004 | 11.48 | 11.52 | 11.09 | 11.24 | 30,535,570 | -0.49(-4.21%) |
Oct 12, 2004 | 11.81 | 11.81 | 11.58 | 11.74 | 15,655,435 | -0.17(-1.46%) |
Oct 11, 2004 | 12.01 | 12.03 | 11.86 | 11.91 | 6,337,001 | +0.02(+0.16%) |
Oct 08, 2004 | 11.94 | 12.13 | 11.88 | 11.89 | 8,585,529 | -0.18(-1.48%) |
Oct 07, 2004 | 12.21 | 12.29 | 12.07 | 12.07 | 8,420,188 | -0.14(-1.14%) |
Oct 06, 2004 | 12.06 | 12.32 | 12.06 | 12.21 | 12,546,817 | +0.20(+1.67%) |
Oct 05, 2004 | 12.36 | 12.37 | 11.89 | 12.01 | 14,414,320 | -0.35(-2.85%) |
Oct 04, 2004 | 12.31 | 12.44 | 12.28 | 12.36 | 8,715,364 | +0.12(+0.96%) |