Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.68 | 15.68 | 15.52 | 15.58 | 44,740 | -0.07(-0.43%) |
Dec 30, 2004 | 15.64 | 15.66 | 15.57 | 15.65 | 21,442 | +0.00(+0.00%) |
Dec 29, 2004 | 15.59 | 15.67 | 15.54 | 15.65 | 59,791 | -0.04(-0.28%) |
Dec 28, 2004 | 15.28 | 15.72 | 15.28 | 15.70 | 216,074 | -0.46(-2.82%) |
Dec 27, 2004 | 16.10 | 16.15 | 15.96 | 16.15 | 48,039 | +0.05(+0.30%) |
Dec 23, 2004 | 16.01 | 16.13 | 15.98 | 16.10 | 21,854 | +0.05(+0.30%) |
Dec 22, 2004 | 16.05 | 16.05 | 16.01 | 16.05 | 22,060 | +0.01(+0.06%) |
Dec 21, 2004 | 15.90 | 16.05 | 15.90 | 16.04 | 37,936 | +0.11(+0.67%) |
Dec 20, 2004 | 16.19 | 16.24 | 15.94 | 15.94 | 41,854 | -0.26(-1.59%) |
Dec 17, 2004 | 16.15 | 16.19 | 15.96 | 16.19 | 48,864 | +0.05(+0.30%) |
Dec 16, 2004 | 16.23 | 16.28 | 16.06 | 16.15 | 26,803 | -0.06(-0.36%) |
Dec 15, 2004 | 16.27 | 16.33 | 16.13 | 16.20 | 48,039 | -0.03(-0.21%) |
Dec 14, 2004 | 16.37 | 16.41 | 16.11 | 16.24 | 49,482 | -0.49(-2.96%) |
Dec 13, 2004 | 16.54 | 16.73 | 16.54 | 16.73 | 61,234 | +0.19(+1.15%) |
Dec 10, 2004 | 16.46 | 16.68 | 16.46 | 16.54 | 59,997 | +0.08(+0.47%) |
Dec 09, 2004 | 16.35 | 16.47 | 16.07 | 16.47 | 37,318 | +0.15(+0.92%) |
Dec 08, 2004 | 16.07 | 16.32 | 16.07 | 16.32 | 46,802 | +0.25(+1.54%) |
Dec 07, 2004 | 16.52 | 16.52 | 16.06 | 16.07 | 52,162 | -0.46(-2.76%) |
Dec 06, 2004 | 16.46 | 16.59 | 16.42 | 16.52 | 32,163 | +0.02(+0.15%) |
Dec 03, 2004 | 16.49 | 16.55 | 16.46 | 16.50 | 42,266 | +0.01(+0.06%) |
Dec 02, 2004 | 16.49 | 16.61 | 16.40 | 16.49 | 56,492 | -0.03(-0.21%) |
Dec 01, 2004 | 15.90 | 16.52 | 15.71 | 16.52 | 85,976 | +0.65(+4.09%) |
Nov 30, 2004 | 15.81 | 15.88 | 15.79 | 15.87 | 27,215 | +0.07(+0.46%) |
Nov 29, 2004 | 15.83 | 15.84 | 15.63 | 15.80 | 43,503 | +0.04(+0.28%) |
Nov 26, 2004 | 15.71 | 15.84 | 15.71 | 15.76 | 26,803 | +0.10(+0.65%) |
Nov 24, 2004 | 15.54 | 15.71 | 15.54 | 15.66 | 98,346 | +0.09(+0.56%) |
Nov 23, 2004 | 15.67 | 15.72 | 15.52 | 15.57 | 88,243 | -0.06(-0.40%) |
Nov 22, 2004 | 15.47 | 15.76 | 15.45 | 15.63 | 82,883 | +0.16(+1.07%) |
Nov 19, 2004 | 16.09 | 16.09 | 15.46 | 15.47 | 148,035 | -0.63(-3.89%) |
Nov 18, 2004 | 15.92 | 16.09 | 15.87 | 16.09 | 51,750 | +0.14(+0.85%) |
Nov 17, 2004 | 15.98 | 16.12 | 15.88 | 15.96 | 134,221 | +0.00(+0.00%) |
Nov 16, 2004 | 15.98 | 16.06 | 15.91 | 15.96 | 40,410 | -0.05(-0.33%) |
Nov 15, 2004 | 15.79 | 16.01 | 15.69 | 16.01 | 56,905 | +0.16(+1.01%) |
Nov 12, 2004 | 15.42 | 15.85 | 15.42 | 15.85 | 71,131 | +0.43(+2.77%) |
Nov 11, 2004 | 15.24 | 15.42 | 15.18 | 15.42 | 43,091 | +0.25(+1.66%) |
Nov 10, 2004 | 15.04 | 15.18 | 14.93 | 15.17 | 56,492 | +0.16(+1.07%) |
Nov 09, 2004 | 15.01 | 15.05 | 14.96 | 15.01 | 49,894 | -0.08(-0.55%) |
Nov 08, 2004 | 14.99 | 15.18 | 14.96 | 15.09 | 34,637 | +0.00(+0.03%) |
Nov 05, 2004 | 15.42 | 15.42 | 14.99 | 15.09 | 87,831 | -0.31(-1.99%) |
Nov 04, 2004 | 15.30 | 15.39 | 15.27 | 15.39 | 84,326 | +0.07(+0.44%) |
Nov 03, 2004 | 15.16 | 15.33 | 15.13 | 15.33 | 64,121 | +0.22(+1.44%) |
Nov 02, 2004 | 15.38 | 15.42 | 15.11 | 15.11 | 37,936 | -0.31(-2.01%) |
Nov 01, 2004 | 15.19 | 15.42 | 15.15 | 15.42 | 23,710 | +0.18(+1.18%) |
Oct 29, 2004 | 15.40 | 15.40 | 15.24 | 15.24 | 25,772 | -0.14(-0.88%) |
Oct 28, 2004 | 15.42 | 15.45 | 15.29 | 15.38 | 27,421 | -0.09(-0.56%) |
Oct 27, 2004 | 15.23 | 15.46 | 15.18 | 15.46 | 44,121 | +0.23(+1.53%) |
Oct 26, 2004 | 14.89 | 15.28 | 14.85 | 15.23 | 59,172 | +0.39(+2.65%) |
Oct 25, 2004 | 14.84 | 14.84 | 14.71 | 14.84 | 36,905 | +0.06(+0.43%) |
Oct 22, 2004 | 14.91 | 14.94 | 14.77 | 14.77 | 63,502 | -0.08(-0.52%) |
Oct 21, 2004 | 14.65 | 14.85 | 14.62 | 14.85 | 41,647 | +0.23(+1.59%) |
Oct 20, 2004 | 14.58 | 14.65 | 14.36 | 14.62 | 76,491 | -0.01(-0.07%) |
Oct 19, 2004 | 14.73 | 14.83 | 14.62 | 14.63 | 65,358 | -0.16(-1.11%) |
Oct 18, 2004 | 14.79 | 14.87 | 14.60 | 14.79 | 67,213 | +0.03(+0.20%) |
Oct 15, 2004 | 14.79 | 14.86 | 14.73 | 14.76 | 82,883 | -0.03(-0.20%) |
Oct 14, 2004 | 14.75 | 14.88 | 14.75 | 14.79 | 26,390 | +0.01(+0.07%) |
Oct 13, 2004 | 14.89 | 14.93 | 14.71 | 14.78 | 22,473 | -0.07(-0.46%) |
Oct 12, 2004 | 14.81 | 14.85 | 14.69 | 14.85 | 18,968 | -0.00(-0.03%) |
Oct 11, 2004 | 14.79 | 14.86 | 14.76 | 14.86 | 21,030 | +0.10(+0.66%) |
Oct 08, 2004 | 14.93 | 15.02 | 14.76 | 14.76 | 24,328 | -0.20(-1.33%) |
Oct 07, 2004 | 15.02 | 15.05 | 14.90 | 14.96 | 45,565 | -0.10(-0.68%) |
Oct 06, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 20,617 | +0.12(+0.81%) |
Oct 05, 2004 | 15.05 | 15.05 | 14.92 | 14.94 | 24,947 | -0.12(-0.77%) |
Oct 04, 2004 | 15.03 | 15.10 | 14.97 | 15.05 | 49,688 | +0.03(+0.19%) |