Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.62 | 14.63 | 14.31 | 14.50 | 121,003 | -0.04(-0.30%) |
Dec 30, 2004 | 14.57 | 14.69 | 14.53 | 14.55 | 105,367 | +0.13(+0.92%) |
Dec 29, 2004 | 14.27 | 14.57 | 14.27 | 14.42 | 89,868 | +0.10(+0.72%) |
Dec 28, 2004 | 14.25 | 14.49 | 14.15 | 14.31 | 194,012 | +0.01(+0.05%) |
Dec 27, 2004 | 14.67 | 14.70 | 14.22 | 14.31 | 161,110 | -0.30(-2.06%) |
Dec 23, 2004 | 14.59 | 14.75 | 14.37 | 14.61 | 174,162 | +0.10(+0.66%) |
Dec 22, 2004 | 14.25 | 14.53 | 14.21 | 14.51 | 132,015 | +0.18(+1.28%) |
Dec 21, 2004 | 14.09 | 14.33 | 14.06 | 14.33 | 232,760 | +0.10(+0.72%) |
Dec 20, 2004 | 14.43 | 14.47 | 14.14 | 14.22 | 414,809 | -0.29(-2.03%) |
Dec 17, 2004 | 14.67 | 14.73 | 14.49 | 14.52 | 217,261 | -0.15(-1.05%) |
Dec 16, 2004 | 14.52 | 14.72 | 14.39 | 14.67 | 247,036 | +0.15(+1.06%) |
Dec 15, 2004 | 14.71 | 14.76 | 14.40 | 14.52 | 420,655 | -0.19(-1.30%) |
Dec 14, 2004 | 14.86 | 14.98 | 14.70 | 14.71 | 387,753 | -0.04(-0.25%) |
Dec 13, 2004 | 15.73 | 15.83 | 14.53 | 14.75 | 511,475 | -1.06(-6.70%) |
Dec 10, 2004 | 15.45 | 15.85 | 15.31 | 15.81 | 218,077 | +0.28(+1.80%) |
Dec 09, 2004 | 15.44 | 15.53 | 15.13 | 15.53 | 223,651 | -0.02(-0.14%) |
Dec 08, 2004 | 15.39 | 15.66 | 15.39 | 15.55 | 205,025 | +0.16(+1.05%) |
Dec 07, 2004 | 15.73 | 15.81 | 15.32 | 15.39 | 262,399 | -0.50(-3.15%) |
Dec 06, 2004 | 15.92 | 16.06 | 15.87 | 15.89 | 220,116 | -0.15(-0.96%) |
Dec 03, 2004 | 16.19 | 16.27 | 16.02 | 16.04 | 184,903 | -0.32(-1.98%) |
Dec 02, 2004 | 16.39 | 16.53 | 16.26 | 16.37 | 271,645 | -0.10(-0.63%) |
Dec 01, 2004 | 16.11 | 16.54 | 16.11 | 16.47 | 272,324 | +0.32(+2.01%) |
Nov 30, 2004 | 16.00 | 16.25 | 15.92 | 16.14 | 220,252 | +0.07(+0.46%) |
Nov 29, 2004 | 15.97 | 16.17 | 15.75 | 16.07 | 197,411 | +0.18(+1.11%) |
Nov 26, 2004 | 15.94 | 16.07 | 15.89 | 15.89 | 13,731 | -0.12(-0.73%) |
Nov 24, 2004 | 15.81 | 16.07 | 15.77 | 16.01 | 147,243 | +0.20(+1.26%) |
Nov 23, 2004 | 15.81 | 15.99 | 15.69 | 15.81 | 146,427 | -0.07(-0.46%) |
Nov 22, 2004 | 15.56 | 15.91 | 15.52 | 15.89 | 133,919 | +0.26(+1.65%) |
Nov 19, 2004 | 15.91 | 15.95 | 15.63 | 15.63 | 138,269 | -0.30(-1.89%) |
Nov 18, 2004 | 15.93 | 16.12 | 15.74 | 15.93 | 166,005 | -0.06(-0.37%) |
Nov 17, 2004 | 15.94 | 16.17 | 15.90 | 15.99 | 225,962 | +0.07(+0.42%) |
Nov 16, 2004 | 15.96 | 16.16 | 15.88 | 15.92 | 110,534 | -0.14(-0.87%) |
Nov 15, 2004 | 15.96 | 16.12 | 15.85 | 16.06 | 119,643 | -0.01(-0.05%) |
Nov 12, 2004 | 15.95 | 16.11 | 15.85 | 16.07 | 148,058 | +0.01(+0.05%) |
Nov 11, 2004 | 15.53 | 16.08 | 15.53 | 16.06 | 177,969 | +0.54(+3.46%) |
Nov 10, 2004 | 15.67 | 15.92 | 15.52 | 15.53 | 159,479 | +0.01(+0.05%) |
Nov 09, 2004 | 15.45 | 15.60 | 15.42 | 15.52 | 115,428 | +0.03(+0.19%) |
Nov 08, 2004 | 15.75 | 15.75 | 15.46 | 15.49 | 241,190 | -0.26(-1.64%) |
Nov 05, 2004 | 15.81 | 15.85 | 15.54 | 15.75 | 290,407 | +0.07(+0.47%) |
Nov 04, 2004 | 15.48 | 15.79 | 15.42 | 15.67 | 321,269 | +0.10(+0.61%) |
Nov 03, 2004 | 15.28 | 15.61 | 15.28 | 15.58 | 215,902 | +0.38(+2.47%) |
Nov 02, 2004 | 15.34 | 15.71 | 15.11 | 15.20 | 177,153 | -0.27(-1.76%) |
Nov 01, 2004 | 15.15 | 15.52 | 14.98 | 15.48 | 145,475 | +0.21(+1.40%) |
Oct 29, 2004 | 15.08 | 15.30 | 15.04 | 15.26 | 102,648 | +0.06(+0.39%) |
Oct 28, 2004 | 15.28 | 15.37 | 15.03 | 15.20 | 117,740 | -0.15(-0.96%) |
Oct 27, 2004 | 14.98 | 15.35 | 14.95 | 15.35 | 212,095 | +0.30(+2.00%) |
Oct 26, 2004 | 14.71 | 15.13 | 14.53 | 15.05 | 130,520 | +0.29(+1.94%) |
Oct 25, 2004 | 14.35 | 14.97 | 14.16 | 14.76 | 230,041 | +0.26(+1.83%) |
Oct 22, 2004 | 14.82 | 14.92 | 14.49 | 14.50 | 75,456 | -0.32(-2.18%) |
Oct 21, 2004 | 14.66 | 14.93 | 14.59 | 14.82 | 106,455 | +0.01(+0.10%) |
Oct 20, 2004 | 14.53 | 14.81 | 14.42 | 14.81 | 117,060 | +0.20(+1.36%) |
Oct 19, 2004 | 14.66 | 14.84 | 14.56 | 14.61 | 75,320 | -0.05(-0.35%) |
Oct 18, 2004 | 14.85 | 14.85 | 14.34 | 14.66 | 176,610 | -0.18(-1.24%) |
Oct 15, 2004 | 14.58 | 15.15 | 14.57 | 14.84 | 184,495 | +0.27(+1.87%) |
Oct 14, 2004 | 14.72 | 14.90 | 14.57 | 14.57 | 121,818 | -0.18(-1.20%) |
Oct 13, 2004 | 14.73 | 14.91 | 14.60 | 14.75 | 211,279 | +0.12(+0.80%) |
Oct 12, 2004 | 14.67 | 14.70 | 14.51 | 14.63 | 163,693 | -0.23(-1.53%) |
Oct 11, 2004 | 14.72 | 14.89 | 14.67 | 14.86 | 190,749 | +0.10(+0.70%) |
Oct 08, 2004 | 15.00 | 15.11 | 14.75 | 14.75 | 163,150 | -0.32(-2.10%) |
Oct 07, 2004 | 15.26 | 15.30 | 15.06 | 15.07 | 166,957 | -0.16(-1.06%) |
Oct 06, 2004 | 15.17 | 15.25 | 15.04 | 15.23 | 181,776 | -0.01(-0.05%) |
Oct 05, 2004 | 15.19 | 15.39 | 15.19 | 15.24 | 74,641 | -0.04(-0.24%) |
Oct 04, 2004 | 15.37 | 15.45 | 15.15 | 15.28 | 220,932 | +0.08(+0.53%) |