Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.03 | 15.03 | 14.80 | 14.83 | 540,417 | -0.24(-1.57%) |
Dec 30, 2004 | 15.17 | 15.20 | 15.06 | 15.07 | 245,325 | +0.00(+0.00%) |
Dec 29, 2004 | 15.11 | 15.20 | 14.88 | 15.07 | 273,719 | -0.09(-0.60%) |
Dec 28, 2004 | 14.94 | 15.20 | 14.75 | 15.16 | 512,480 | +0.48(+3.30%) |
Dec 27, 2004 | 14.93 | 14.94 | 14.54 | 14.67 | 345,165 | -0.11(-0.75%) |
Dec 23, 2004 | 14.80 | 14.90 | 14.76 | 14.78 | 286,390 | -0.12(-0.79%) |
Dec 22, 2004 | 14.70 | 14.94 | 14.56 | 14.90 | 721,320 | +0.29(+2.02%) |
Dec 21, 2004 | 14.53 | 14.72 | 14.50 | 14.61 | 806,962 | +0.00(+0.00%) |
Dec 20, 2004 | 14.49 | 14.68 | 14.47 | 14.61 | 675,979 | -0.14(-0.93%) |
Dec 17, 2004 | 14.82 | 14.97 | 14.67 | 14.75 | 1,253,036 | -0.16(-1.10%) |
Dec 16, 2004 | 14.97 | 14.99 | 14.80 | 14.91 | 706,512 | -0.14(-0.91%) |
Dec 15, 2004 | 15.03 | 15.05 | 14.89 | 15.05 | 456,149 | +0.05(+0.31%) |
Dec 14, 2004 | 14.81 | 15.00 | 14.64 | 15.00 | 479,048 | +0.23(+1.55%) |
Dec 13, 2004 | 14.75 | 14.80 | 14.50 | 14.77 | 425,922 | +0.20(+1.35%) |
Dec 10, 2004 | 14.90 | 14.91 | 14.49 | 14.57 | 696,436 | -0.32(-2.15%) |
Dec 09, 2004 | 14.95 | 15.05 | 14.69 | 14.90 | 614,915 | -0.12(-0.79%) |
Dec 08, 2004 | 14.46 | 15.07 | 14.41 | 15.01 | 924,205 | +0.60(+4.18%) |
Dec 07, 2004 | 14.76 | 14.76 | 14.40 | 14.41 | 515,228 | -0.33(-2.22%) |
Dec 06, 2004 | 15.01 | 15.01 | 14.59 | 14.74 | 445,004 | -0.18(-1.19%) |
Dec 03, 2004 | 15.05 | 15.05 | 14.81 | 14.92 | 385,314 | -0.01(-0.04%) |
Dec 02, 2004 | 14.97 | 15.13 | 14.91 | 14.92 | 700,558 | -0.18(-1.21%) |
Dec 01, 2004 | 14.77 | 15.22 | 14.73 | 15.11 | 885,277 | +0.37(+2.49%) |
Nov 30, 2004 | 14.99 | 15.02 | 14.70 | 14.74 | 735,364 | -0.20(-1.36%) |
Nov 29, 2004 | 15.02 | 15.07 | 14.72 | 14.94 | 486,681 | +0.06(+0.40%) |
Nov 26, 2004 | 14.84 | 15.00 | 14.84 | 14.88 | 156,934 | -0.09(-0.57%) |
Nov 24, 2004 | 14.68 | 15.01 | 14.57 | 14.97 | 942,677 | +0.26(+1.78%) |
Nov 23, 2004 | 14.48 | 14.71 | 14.32 | 14.71 | 1,067,553 | +0.28(+1.91%) |
Nov 22, 2004 | 13.93 | 14.45 | 13.83 | 14.43 | 1,075,492 | +0.54(+3.92%) |
Nov 19, 2004 | 14.31 | 14.35 | 13.81 | 13.89 | 952,905 | -0.53(-3.68%) |
Nov 18, 2004 | 14.35 | 14.46 | 14.27 | 14.42 | 570,339 | +0.00(+0.00%) |
Nov 17, 2004 | 14.17 | 14.51 | 14.16 | 14.42 | 754,294 | +0.29(+2.04%) |
Nov 16, 2004 | 14.21 | 14.28 | 14.13 | 14.13 | 753,684 | -0.17(-1.19%) |
Nov 15, 2004 | 14.54 | 14.54 | 14.01 | 14.30 | 647,279 | -0.18(-1.27%) |
Nov 12, 2004 | 14.49 | 14.54 | 14.25 | 14.48 | 377,986 | -0.05(-0.36%) |
Nov 11, 2004 | 14.48 | 14.54 | 14.35 | 14.54 | 549,271 | +0.12(+0.86%) |
Nov 10, 2004 | 14.42 | 14.45 | 14.35 | 14.41 | 703,000 | -0.04(-0.27%) |
Nov 09, 2004 | 14.08 | 14.48 | 14.00 | 14.45 | 942,524 | +0.37(+2.65%) |
Nov 08, 2004 | 14.15 | 14.15 | 13.90 | 14.08 | 498,588 | +0.01(+0.05%) |
Nov 05, 2004 | 13.98 | 14.13 | 13.89 | 14.07 | 505,916 | +0.09(+0.66%) |
Nov 04, 2004 | 14.14 | 14.20 | 13.85 | 13.98 | 911,382 | -0.12(-0.88%) |
Nov 03, 2004 | 14.10 | 14.24 | 13.91 | 14.10 | 506,221 | +0.25(+1.80%) |
Nov 02, 2004 | 13.70 | 14.02 | 13.55 | 13.85 | 1,022,366 | -0.05(-0.35%) |
Nov 01, 2004 | 13.80 | 14.00 | 13.76 | 13.90 | 357,988 | +0.02(+0.12%) |
Oct 29, 2004 | 13.90 | 14.02 | 13.73 | 13.89 | 450,958 | +0.01(+0.05%) |
Oct 28, 2004 | 13.91 | 13.95 | 13.73 | 13.88 | 483,475 | -0.14(-0.98%) |
Oct 27, 2004 | 13.73 | 14.02 | 13.73 | 14.02 | 707,427 | +0.20(+1.47%) |
Oct 26, 2004 | 13.64 | 13.88 | 13.56 | 13.81 | 441,188 | +0.06(+0.43%) |
Oct 25, 2004 | 13.38 | 13.81 | 13.32 | 13.76 | 722,236 | +0.31(+2.29%) |
Oct 22, 2004 | 13.87 | 13.99 | 13.45 | 13.45 | 708,801 | -0.39(-2.79%) |
Oct 21, 2004 | 13.81 | 14.09 | 13.73 | 13.83 | 794,291 | +0.08(+0.57%) |
Oct 20, 2004 | 13.61 | 13.83 | 13.52 | 13.76 | 609,267 | +0.05(+0.38%) |
Oct 19, 2004 | 13.62 | 13.83 | 13.53 | 13.70 | 1,239,449 | +0.20(+1.45%) |
Oct 18, 2004 | 13.36 | 13.56 | 13.16 | 13.51 | 1,801,239 | +0.13(+0.98%) |
Oct 15, 2004 | 12.93 | 13.72 | 12.93 | 13.38 | 3,737,888 | +1.12(+9.14%) |
Oct 14, 2004 | 12.49 | 12.51 | 12.24 | 12.26 | 1,044,044 | -0.16(-1.32%) |
Oct 13, 2004 | 12.84 | 12.84 | 12.38 | 12.42 | 751,088 | -0.29(-2.32%) |
Oct 12, 2004 | 12.64 | 12.83 | 12.55 | 12.71 | 708,496 | -0.06(-0.46%) |
Oct 11, 2004 | 12.77 | 12.79 | 12.61 | 12.77 | 687,124 | +0.10(+0.83%) |
Oct 08, 2004 | 12.79 | 12.96 | 12.63 | 12.67 | 375,239 | -0.23(-1.78%) |
Oct 07, 2004 | 12.93 | 13.04 | 12.77 | 12.90 | 627,739 | -0.13(-1.01%) |
Oct 06, 2004 | 12.95 | 13.03 | 12.80 | 13.03 | 653,538 | +0.03(+0.20%) |
Oct 05, 2004 | 13.01 | 13.15 | 12.95 | 13.00 | 409,435 | -0.08(-0.60%) |
Oct 04, 2004 | 13.33 | 13.36 | 12.99 | 13.08 | 633,693 | -0.12(-0.94%) |