Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.89 | 15.95 | 15.85 | 15.86 | 323,603 | -0.03(-0.19%) |
Dec 30, 2004 | 15.83 | 15.90 | 15.83 | 15.89 | 439,140 | +0.04(+0.23%) |
Dec 29, 2004 | 15.82 | 15.85 | 15.79 | 15.85 | 161,551 | +0.04(+0.26%) |
Dec 28, 2004 | 15.68 | 15.81 | 15.68 | 15.81 | 512,163 | +0.14(+0.89%) |
Dec 27, 2004 | 15.80 | 15.80 | 15.63 | 15.67 | 366,116 | -0.09(-0.57%) |
Dec 23, 2004 | 15.77 | 15.78 | 15.73 | 15.76 | 501,659 | -0.05(-0.32%) |
Dec 22, 2004 | 15.78 | 15.83 | 15.76 | 15.81 | 613,195 | +0.05(+0.34%) |
Dec 21, 2004 | 15.68 | 15.76 | 15.63 | 15.76 | 338,607 | +0.16(+1.05%) |
Dec 20, 2004 | 15.65 | 15.71 | 15.58 | 15.60 | 527,168 | -0.03(-0.17%) |
Dec 17, 2004 | 15.68 | 15.68 | 15.57 | 15.62 | 259,582 | -0.06(-0.40%) |
Dec 16, 2004 | 15.74 | 15.74 | 15.60 | 15.68 | 1,439,959 | -0.05(-0.31%) |
Dec 15, 2004 | 15.67 | 15.73 | 15.62 | 15.73 | 1,044,833 | +0.10(+0.64%) |
Dec 14, 2004 | 15.59 | 15.66 | 15.56 | 15.63 | 559,678 | +0.07(+0.45%) |
Dec 13, 2004 | 15.52 | 15.56 | 15.47 | 15.56 | 511,663 | +0.13(+0.82%) |
Dec 10, 2004 | 15.40 | 15.49 | 15.35 | 15.44 | 1,150,866 | +0.04(+0.25%) |
Dec 09, 2004 | 15.22 | 15.41 | 15.19 | 15.40 | 207,066 | +0.06(+0.40%) |
Dec 08, 2004 | 15.30 | 15.34 | 15.24 | 15.34 | 501,659 | +0.05(+0.33%) |
Dec 07, 2004 | 15.51 | 15.51 | 15.28 | 15.29 | 493,657 | -0.17(-1.11%) |
Dec 06, 2004 | 15.46 | 15.50 | 15.38 | 15.46 | 278,588 | -0.02(-0.13%) |
Dec 03, 2004 | 15.44 | 15.51 | 15.42 | 15.48 | 483,654 | +0.05(+0.34%) |
Dec 02, 2004 | 15.47 | 15.48 | 15.39 | 15.43 | 352,112 | -0.06(-0.39%) |
Dec 01, 2004 | 15.35 | 15.49 | 15.35 | 15.49 | 625,699 | +0.23(+1.51%) |
Nov 30, 2004 | 15.32 | 15.32 | 15.24 | 15.26 | 690,220 | -0.06(-0.40%) |
Nov 29, 2004 | 15.43 | 15.43 | 15.23 | 15.32 | 320,102 | -0.06(-0.38%) |
Nov 26, 2004 | 15.38 | 15.42 | 15.38 | 15.38 | 144,546 | +0.04(+0.29%) |
Nov 24, 2004 | 15.32 | 15.35 | 15.28 | 15.33 | 2,492,294 | +0.10(+0.64%) |
Nov 23, 2004 | 15.42 | 15.42 | 15.13 | 15.23 | 410,630 | +0.05(+0.34%) |
Nov 22, 2004 | 15.06 | 15.18 | 15.02 | 15.18 | 445,141 | +0.13(+0.84%) |
Nov 19, 2004 | 15.20 | 15.20 | 15.04 | 15.06 | 388,123 | -0.18(-1.18%) |
Nov 18, 2004 | 15.22 | 15.24 | 15.14 | 15.24 | 216,068 | +0.05(+0.36%) |
Nov 17, 2004 | 15.17 | 15.31 | 15.16 | 15.18 | 207,066 | +0.05(+0.30%) |
Nov 16, 2004 | 15.21 | 15.21 | 15.12 | 15.14 | 252,580 | -0.08(-0.55%) |
Nov 15, 2004 | 15.17 | 15.22 | 15.14 | 15.22 | 353,612 | +0.05(+0.32%) |
Nov 12, 2004 | 15.03 | 15.18 | 14.99 | 15.17 | 1,359,933 | +0.15(+0.97%) |
Nov 11, 2004 | 14.92 | 15.03 | 14.90 | 15.03 | 626,199 | +0.13(+0.89%) |
Nov 10, 2004 | 14.87 | 14.94 | 14.85 | 14.89 | 229,073 | +0.04(+0.24%) |
Nov 09, 2004 | 14.86 | 14.88 | 14.81 | 14.86 | 5,001,594 | +0.03(+0.18%) |
Nov 08, 2004 | 14.87 | 14.87 | 14.80 | 14.83 | 340,108 | +0.00(+0.01%) |
Nov 05, 2004 | 14.89 | 14.92 | 14.81 | 14.83 | 426,636 | +0.02(+0.16%) |
Nov 04, 2004 | 14.60 | 14.81 | 14.57 | 14.81 | 570,181 | +0.23(+1.58%) |
Nov 03, 2004 | 14.65 | 14.65 | 14.53 | 14.58 | 1,824,581 | +0.16(+1.12%) |
Nov 02, 2004 | 14.44 | 14.53 | 14.39 | 14.41 | 725,731 | -0.00(-0.01%) |
Nov 01, 2004 | 14.43 | 14.44 | 14.38 | 14.42 | 1,602,010 | +0.02(+0.13%) |
Oct 29, 2004 | 14.39 | 14.42 | 14.30 | 14.40 | 244,577 | +0.06(+0.43%) |
Oct 28, 2004 | 14.35 | 14.37 | 14.24 | 14.34 | 298,095 | -0.01(-0.08%) |
Oct 27, 2004 | 14.19 | 14.35 | 14.13 | 14.35 | 517,665 | +0.20(+1.41%) |
Oct 26, 2004 | 14.02 | 14.15 | 13.97 | 14.15 | 730,232 | +0.18(+1.29%) |
Oct 25, 2004 | 13.97 | 14.00 | 13.90 | 13.97 | 1,485,973 | +0.03(+0.21%) |
Oct 22, 2004 | 14.08 | 14.08 | 13.94 | 13.94 | 344,109 | -0.11(-0.75%) |
Oct 21, 2004 | 13.96 | 14.07 | 13.93 | 14.04 | 118,537 | +0.12(+0.89%) |
Oct 20, 2004 | 13.85 | 13.94 | 13.79 | 13.92 | 382,121 | +0.01(+0.06%) |
Oct 19, 2004 | 14.06 | 14.08 | 13.89 | 13.91 | 368,617 | +0.11(+0.80%) |
Oct 18, 2004 | 13.94 | 14.04 | 13.80 | 13.80 | 273,587 | -0.15(-1.08%) |
Oct 15, 2004 | 13.94 | 14.01 | 13.87 | 13.95 | 179,057 | +0.05(+0.35%) |
Oct 14, 2004 | 13.94 | 13.98 | 13.89 | 13.90 | 160,551 | -0.07(-0.50%) |
Oct 13, 2004 | 14.17 | 14.17 | 13.93 | 13.97 | 99,031 | -0.10(-0.72%) |
Oct 12, 2004 | 14.05 | 14.11 | 13.99 | 14.08 | 268,085 | -0.04(-0.27%) |
Oct 11, 2004 | 14.16 | 14.16 | 14.10 | 14.11 | 81,025 | -0.00(-0.01%) |
Oct 08, 2004 | 14.21 | 14.25 | 14.09 | 14.12 | 287,591 | -0.10(-0.69%) |
Oct 07, 2004 | 14.30 | 14.34 | 14.21 | 14.21 | 199,063 | -0.14(-0.96%) |
Oct 06, 2004 | 14.27 | 14.35 | 14.24 | 14.35 | 654,208 | +0.09(+0.63%) |
Oct 05, 2004 | 14.30 | 14.30 | 14.23 | 14.26 | 205,565 | -0.03(-0.21%) |
Oct 04, 2004 | 14.33 | 14.37 | 14.27 | 14.29 | 242,077 | +0.06(+0.41%) |