Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.18 | 14.48 | 14.18 | 14.36 | 1,074,925 | +0.18(+1.27%) |
Dec 30, 2004 | 14.14 | 14.35 | 14.05 | 14.18 | 953,593 | +0.02(+0.16%) |
Dec 29, 2004 | 14.10 | 14.24 | 14.03 | 14.15 | 1,051,459 | +0.13(+0.91%) |
Dec 28, 2004 | 14.11 | 14.24 | 13.89 | 14.03 | 1,208,524 | -0.13(-0.90%) |
Dec 27, 2004 | 14.30 | 14.33 | 13.98 | 14.15 | 857,860 | -0.03(-0.21%) |
Dec 23, 2004 | 14.21 | 14.36 | 14.07 | 14.18 | 712,261 | +0.04(+0.27%) |
Dec 22, 2004 | 13.92 | 14.36 | 13.85 | 14.15 | 1,644,388 | +0.22(+1.62%) |
Dec 21, 2004 | 13.87 | 14.15 | 13.73 | 13.92 | 1,799,853 | +0.18(+1.31%) |
Dec 20, 2004 | 13.90 | 13.94 | 13.61 | 13.74 | 1,837,053 | +0.02(+0.16%) |
Dec 17, 2004 | 14.00 | 14.18 | 13.65 | 13.72 | 2,861,979 | -0.32(-2.24%) |
Dec 16, 2004 | 14.24 | 14.83 | 13.95 | 14.03 | 4,289,968 | +0.16(+1.14%) |
Dec 15, 2004 | 13.81 | 14.03 | 13.73 | 13.88 | 3,315,309 | +0.20(+1.48%) |
Dec 14, 2004 | 14.09 | 14.14 | 13.55 | 13.67 | 12,118,578 | -2.69(-16.41%) |
Dec 13, 2004 | 16.41 | 16.57 | 16.28 | 16.36 | 717,861 | -0.04(-0.27%) |
Dec 10, 2004 | 16.33 | 16.49 | 16.08 | 16.40 | 952,126 | -0.04(-0.23%) |
Dec 09, 2004 | 16.23 | 16.70 | 15.90 | 16.44 | 1,759,053 | -0.03(-0.18%) |
Dec 08, 2004 | 17.05 | 17.05 | 16.45 | 16.47 | 1,138,258 | -0.41(-2.44%) |
Dec 07, 2004 | 17.52 | 17.62 | 16.88 | 16.88 | 802,794 | -0.72(-4.09%) |
Dec 06, 2004 | 17.86 | 17.97 | 17.29 | 17.60 | 782,794 | -0.30(-1.68%) |
Dec 03, 2004 | 18.11 | 18.29 | 17.87 | 17.90 | 1,059,858 | -0.07(-0.42%) |
Dec 02, 2004 | 17.70 | 18.26 | 17.69 | 17.98 | 876,260 | +0.24(+1.35%) |
Dec 01, 2004 | 16.88 | 17.89 | 16.88 | 17.74 | 1,405,989 | +0.93(+5.53%) |
Nov 30, 2004 | 16.80 | 17.21 | 16.80 | 16.81 | 1,101,058 | -0.08(-0.49%) |
Nov 29, 2004 | 17.11 | 17.29 | 16.71 | 16.89 | 1,462,522 | -0.11(-0.66%) |
Nov 26, 2004 | 17.24 | 17.24 | 17.00 | 17.00 | 53,066 | -0.19(-1.09%) |
Nov 24, 2004 | 17.07 | 17.24 | 17.03 | 17.19 | 425,196 | +0.26(+1.55%) |
Nov 23, 2004 | 17.01 | 17.09 | 16.76 | 16.93 | 435,996 | -0.13(-0.75%) |
Nov 22, 2004 | 16.86 | 17.14 | 16.66 | 17.06 | 812,260 | +0.09(+0.53%) |
Nov 19, 2004 | 17.47 | 17.65 | 16.89 | 16.97 | 681,195 | -0.55(-3.13%) |
Nov 18, 2004 | 17.63 | 17.77 | 17.42 | 17.51 | 422,263 | -0.20(-1.14%) |
Nov 17, 2004 | 17.58 | 17.93 | 17.47 | 17.72 | 819,727 | +0.23(+1.33%) |
Nov 16, 2004 | 17.52 | 17.63 | 17.29 | 17.48 | 935,859 | -0.10(-0.60%) |
Nov 15, 2004 | 16.85 | 17.85 | 16.85 | 17.59 | 1,780,253 | +0.68(+4.00%) |
Nov 12, 2004 | 16.52 | 17.09 | 16.40 | 16.91 | 2,213,850 | +0.81(+5.03%) |
Nov 11, 2004 | 15.93 | 16.13 | 15.79 | 16.10 | 1,375,323 | +0.46(+2.97%) |
Nov 10, 2004 | 15.64 | 15.76 | 15.44 | 15.64 | 1,637,721 | +0.00(+0.00%) |
Nov 09, 2004 | 16.20 | 16.20 | 15.61 | 15.64 | 1,444,522 | -0.40(-2.48%) |
Nov 08, 2004 | 16.13 | 16.43 | 15.95 | 16.04 | 844,127 | -0.19(-1.16%) |
Nov 05, 2004 | 16.34 | 16.46 | 16.06 | 16.22 | 1,219,191 | +0.06(+0.37%) |
Nov 04, 2004 | 16.31 | 16.31 | 15.60 | 16.16 | 2,091,318 | -0.22(-1.37%) |
Nov 03, 2004 | 16.64 | 16.91 | 16.25 | 16.39 | 953,593 | +0.09(+0.55%) |
Nov 02, 2004 | 16.05 | 16.67 | 16.05 | 16.30 | 1,055,992 | +0.20(+1.26%) |
Nov 01, 2004 | 16.21 | 16.28 | 16.00 | 16.10 | 1,067,192 | -0.11(-0.65%) |
Oct 29, 2004 | 15.96 | 16.37 | 15.75 | 16.20 | 1,503,055 | +0.22(+1.41%) |
Oct 28, 2004 | 16.14 | 16.19 | 15.81 | 15.98 | 1,625,588 | +0.02(+0.14%) |
Oct 27, 2004 | 15.60 | 16.00 | 15.44 | 15.95 | 691,061 | +0.29(+1.82%) |
Oct 26, 2004 | 15.62 | 15.79 | 15.25 | 15.67 | 866,793 | +0.03(+0.19%) |
Oct 25, 2004 | 15.44 | 15.98 | 15.34 | 15.64 | 789,727 | +0.17(+1.12%) |
Oct 22, 2004 | 15.64 | 15.75 | 15.28 | 15.47 | 1,185,991 | -0.17(-1.10%) |
Oct 21, 2004 | 16.18 | 16.20 | 15.58 | 15.64 | 3,271,042 | -1.01(-6.04%) |
Oct 20, 2004 | 16.76 | 16.80 | 16.49 | 16.64 | 540,929 | -0.14(-0.85%) |
Oct 19, 2004 | 16.73 | 17.28 | 16.65 | 16.79 | 1,316,923 | +0.16(+0.95%) |
Oct 18, 2004 | 16.25 | 16.76 | 16.25 | 16.63 | 1,065,458 | +0.26(+1.60%) |
Oct 15, 2004 | 16.40 | 16.58 | 16.33 | 16.37 | 711,061 | +0.03(+0.18%) |
Oct 14, 2004 | 16.54 | 16.61 | 16.19 | 16.34 | 1,281,990 | -0.20(-1.22%) |
Oct 13, 2004 | 16.68 | 16.82 | 16.37 | 16.54 | 2,227,183 | +0.50(+3.13%) |
Oct 12, 2004 | 15.06 | 16.31 | 14.89 | 16.04 | 4,624,233 | +0.68(+4.45%) |
Oct 11, 2004 | 15.37 | 15.71 | 15.35 | 15.35 | 970,392 | +0.04(+0.29%) |
Oct 08, 2004 | 15.30 | 15.47 | 15.04 | 15.31 | 1,347,456 | -0.07(-0.44%) |
Oct 07, 2004 | 15.56 | 15.62 | 15.29 | 15.38 | 3,445,974 | -0.22(-1.39%) |
Oct 06, 2004 | 16.91 | 17.51 | 14.96 | 15.59 | 11,761,381 | -2.03(-11.49%) |
Oct 05, 2004 | 18.00 | 18.09 | 17.36 | 17.62 | 1,186,658 | -0.51(-2.81%) |
Oct 04, 2004 | 17.64 | 18.30 | 17.63 | 18.13 | 1,173,324 | +0.74(+4.27%) |