Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.17 | 14.17 | 14.01 | 14.02 | 1,854,585 | -0.06(-0.40%) |
Dec 30, 2004 | 14.20 | 14.21 | 14.08 | 14.08 | 1,527,823 | -0.08(-0.55%) |
Dec 29, 2004 | 14.04 | 14.21 | 14.01 | 14.15 | 2,179,073 | +0.11(+0.80%) |
Dec 28, 2004 | 14.03 | 14.11 | 14.01 | 14.04 | 3,238,065 | +0.12(+0.88%) |
Dec 27, 2004 | 14.10 | 14.11 | 13.92 | 13.92 | 1,928,745 | -0.22(-1.54%) |
Dec 23, 2004 | 14.18 | 14.27 | 14.11 | 14.14 | 3,269,320 | -0.05(-0.32%) |
Dec 22, 2004 | 14.02 | 14.22 | 13.98 | 14.18 | 3,709,454 | +0.10(+0.72%) |
Dec 21, 2004 | 14.07 | 14.12 | 13.96 | 14.08 | 3,810,892 | +0.06(+0.40%) |
Dec 20, 2004 | 14.02 | 14.14 | 13.93 | 14.02 | 4,553,635 | +0.09(+0.66%) |
Dec 17, 2004 | 13.67 | 14.06 | 13.66 | 13.93 | 6,533,810 | +0.02(+0.13%) |
Dec 16, 2004 | 14.04 | 14.04 | 13.87 | 13.92 | 3,704,339 | -0.12(-0.85%) |
Dec 15, 2004 | 14.06 | 14.13 | 13.95 | 14.04 | 3,864,026 | +0.01(+0.10%) |
Dec 14, 2004 | 14.06 | 14.09 | 13.97 | 14.02 | 5,459,191 | -0.06(-0.40%) |
Dec 13, 2004 | 13.87 | 14.08 | 13.87 | 14.08 | 6,151,641 | +0.27(+1.99%) |
Dec 10, 2004 | 14.22 | 14.22 | 13.61 | 13.80 | 6,235,747 | +0.05(+0.33%) |
Dec 09, 2004 | 13.73 | 13.81 | 13.63 | 13.76 | 6,023,494 | -0.04(-0.31%) |
Dec 08, 2004 | 14.02 | 14.04 | 13.74 | 13.80 | 5,820,618 | +0.07(+0.49%) |
Dec 07, 2004 | 13.80 | 13.87 | 13.64 | 13.73 | 4,829,820 | -0.11(-0.79%) |
Dec 06, 2004 | 13.80 | 13.90 | 13.68 | 13.84 | 4,853,119 | -0.04(-0.25%) |
Dec 03, 2004 | 13.46 | 13.91 | 13.46 | 13.88 | 7,091,010 | +0.13(+0.95%) |
Dec 02, 2004 | 13.62 | 13.97 | 13.52 | 13.75 | 7,906,209 | +0.30(+2.25%) |
Dec 01, 2004 | 13.24 | 13.52 | 13.20 | 13.44 | 6,659,116 | +0.20(+1.54%) |
Nov 30, 2004 | 13.26 | 13.37 | 13.22 | 13.24 | 6,018,095 | -0.10(-0.71%) |
Nov 29, 2004 | 13.20 | 13.42 | 13.18 | 13.34 | 7,828,639 | +0.07(+0.50%) |
Nov 26, 2004 | 13.36 | 13.37 | 13.23 | 13.27 | 2,044,106 | -0.02(-0.16%) |
Nov 24, 2004 | 13.43 | 13.44 | 13.25 | 13.29 | 3,819,700 | -0.07(-0.53%) |
Nov 23, 2004 | 13.37 | 13.44 | 13.26 | 13.36 | 4,705,650 | -0.01(-0.11%) |
Nov 22, 2004 | 13.23 | 13.38 | 13.09 | 13.37 | 5,829,994 | +0.21(+1.60%) |
Nov 19, 2004 | 13.36 | 13.36 | 13.14 | 13.16 | 5,876,878 | +0.01(+0.11%) |
Nov 18, 2004 | 13.13 | 13.18 | 13.10 | 13.15 | 6,119,534 | +0.03(+0.24%) |
Nov 17, 2004 | 13.10 | 13.18 | 13.00 | 13.12 | 5,785,953 | +0.07(+0.54%) |
Nov 16, 2004 | 13.25 | 13.29 | 12.90 | 13.05 | 5,640,757 | -0.17(-1.28%) |
Nov 15, 2004 | 13.33 | 13.43 | 13.18 | 13.22 | 4,929,837 | +0.11(+0.81%) |
Nov 12, 2004 | 13.06 | 13.17 | 12.88 | 13.11 | 7,953,660 | -0.26(-1.97%) |
Nov 11, 2004 | 13.27 | 13.40 | 13.25 | 13.37 | 5,362,867 | +0.18(+1.33%) |
Nov 10, 2004 | 13.04 | 13.26 | 13.04 | 13.20 | 5,893,358 | +0.18(+1.35%) |
Nov 09, 2004 | 13.12 | 13.20 | 12.97 | 13.02 | 5,396,964 | -0.09(-0.67%) |
Nov 08, 2004 | 12.93 | 13.14 | 12.79 | 13.11 | 4,786,915 | +0.13(+1.00%) |
Nov 05, 2004 | 13.16 | 13.16 | 12.92 | 12.98 | 4,909,663 | -0.04(-0.30%) |
Nov 04, 2004 | 12.82 | 13.03 | 12.74 | 13.02 | 5,309,165 | +0.25(+1.93%) |
Nov 03, 2004 | 12.95 | 13.02 | 12.71 | 12.77 | 7,054,072 | +0.12(+0.95%) |
Nov 02, 2004 | 13.14 | 13.14 | 12.60 | 12.65 | 9,991,800 | -0.37(-2.84%) |
Nov 01, 2004 | 12.63 | 13.02 | 12.62 | 13.02 | 9,123,751 | +0.39(+3.12%) |
Oct 29, 2004 | 12.67 | 12.71 | 12.56 | 12.63 | 9,305,317 | -0.04(-0.31%) |
Oct 28, 2004 | 12.53 | 12.83 | 12.50 | 12.67 | 11,486,948 | +0.07(+0.56%) |
Oct 27, 2004 | 11.97 | 12.73 | 11.91 | 12.60 | 37,420,736 | -0.65(-4.92%) |
Oct 26, 2004 | 13.27 | 13.48 | 13.19 | 13.25 | 7,998,555 | -0.07(-0.53%) |
Oct 25, 2004 | 13.10 | 13.41 | 13.04 | 13.32 | 3,929,947 | +0.10(+0.75%) |
Oct 22, 2004 | 13.24 | 13.42 | 13.20 | 13.22 | 4,218,349 | -0.08(-0.58%) |
Oct 21, 2004 | 13.34 | 13.36 | 13.10 | 13.30 | 5,581,940 | -0.04(-0.32%) |
Oct 20, 2004 | 13.26 | 13.45 | 13.19 | 13.34 | 6,529,548 | +0.15(+1.12%) |
Oct 19, 2004 | 13.63 | 13.67 | 13.16 | 13.19 | 5,500,960 | -0.44(-3.25%) |
Oct 18, 2004 | 13.63 | 13.74 | 13.53 | 13.63 | 3,372,179 | -0.07(-0.49%) |
Oct 15, 2004 | 13.60 | 13.90 | 13.13 | 13.70 | 7,588,824 | +0.10(+0.72%) |
Oct 14, 2004 | 13.94 | 14.09 | 13.58 | 13.60 | 6,034,007 | -0.32(-2.30%) |
Oct 13, 2004 | 13.98 | 14.06 | 13.90 | 13.92 | 4,855,961 | -0.06(-0.43%) |
Oct 12, 2004 | 13.87 | 14.04 | 13.86 | 13.98 | 2,868,398 | +0.06(+0.43%) |
Oct 11, 2004 | 13.97 | 14.12 | 13.89 | 13.92 | 1,890,386 | -0.07(-0.50%) |
Oct 08, 2004 | 14.14 | 14.14 | 13.88 | 13.99 | 4,152,997 | -0.15(-1.05%) |
Oct 07, 2004 | 14.25 | 14.27 | 14.14 | 14.14 | 2,651,315 | -0.11(-0.79%) |
Oct 06, 2004 | 14.15 | 14.27 | 14.12 | 14.25 | 1,820,204 | +0.11(+0.75%) |
Oct 05, 2004 | 14.25 | 14.27 | 14.13 | 14.15 | 2,283,353 | -0.10(-0.69%) |
Oct 04, 2004 | 14.19 | 14.34 | 14.12 | 14.25 | 3,736,163 | +0.12(+0.82%) |