Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.82 | 14.09 | 13.57 | 13.62 | 42,445 | -0.32(-2.30%) |
Dec 30, 2004 | 13.52 | 14.13 | 13.52 | 13.94 | 57,244 | +0.58(+4.37%) |
Dec 29, 2004 | 13.39 | 13.62 | 13.07 | 13.36 | 112,228 | -0.23(-1.72%) |
Dec 28, 2004 | 13.48 | 13.72 | 13.39 | 13.59 | 59,094 | -0.02(-0.14%) |
Dec 27, 2004 | 13.74 | 13.95 | 13.39 | 13.61 | 156,318 | -0.19(-1.41%) |
Dec 23, 2004 | 14.30 | 14.33 | 13.65 | 13.81 | 55,908 | -0.36(-2.54%) |
Dec 22, 2004 | 14.03 | 14.41 | 14.03 | 14.17 | 10,894 | -0.05(-0.34%) |
Dec 21, 2004 | 14.24 | 14.40 | 14.02 | 14.22 | 17,882 | +0.02(+0.14%) |
Dec 20, 2004 | 14.21 | 14.77 | 14.01 | 14.20 | 109,453 | -0.12(-0.82%) |
Dec 17, 2004 | 14.78 | 14.82 | 14.24 | 14.31 | 48,509 | -0.68(-4.54%) |
Dec 16, 2004 | 14.94 | 15.20 | 14.82 | 14.99 | 17,882 | +0.01(+0.06%) |
Dec 15, 2004 | 15.06 | 15.09 | 14.89 | 14.98 | 12,127 | +0.01(+0.06%) |
Dec 14, 2004 | 15.01 | 15.28 | 14.83 | 14.97 | 27,646 | +0.06(+0.39%) |
Dec 13, 2004 | 14.89 | 15.07 | 14.50 | 14.92 | 32,682 | +0.04(+0.26%) |
Dec 10, 2004 | 14.84 | 14.96 | 14.56 | 14.88 | 107,295 | +0.33(+2.27%) |
Dec 09, 2004 | 14.48 | 14.70 | 14.23 | 14.55 | 20,451 | +0.12(+0.81%) |
Dec 08, 2004 | 13.40 | 14.45 | 13.40 | 14.43 | 385,092 | +0.87(+6.38%) |
Dec 07, 2004 | 14.12 | 14.20 | 13.38 | 13.56 | 70,502 | -0.56(-3.99%) |
Dec 06, 2004 | 14.26 | 14.53 | 14.11 | 14.13 | 50,359 | -0.43(-2.94%) |
Dec 03, 2004 | 14.64 | 14.70 | 14.16 | 14.56 | 160,018 | -0.09(-0.60%) |
Dec 02, 2004 | 14.84 | 14.84 | 14.52 | 14.64 | 23,637 | +0.17(+1.14%) |
Dec 01, 2004 | 14.40 | 14.83 | 14.40 | 14.48 | 36,690 | -0.08(-0.54%) |
Nov 30, 2004 | 14.69 | 14.80 | 14.36 | 14.56 | 20,863 | -0.10(-0.66%) |
Nov 29, 2004 | 14.60 | 14.69 | 14.11 | 14.65 | 24,460 | +0.12(+0.80%) |
Nov 26, 2004 | 14.60 | 14.60 | 14.37 | 14.54 | 5,858 | -0.04(-0.27%) |
Nov 24, 2004 | 14.55 | 14.60 | 14.17 | 14.58 | 30,215 | +0.20(+1.42%) |
Nov 23, 2004 | 14.79 | 14.79 | 14.33 | 14.37 | 41,828 | -0.17(-1.14%) |
Nov 22, 2004 | 14.60 | 14.73 | 14.41 | 14.54 | 34,634 | -0.19(-1.32%) |
Nov 19, 2004 | 14.50 | 15.08 | 14.46 | 14.73 | 26,721 | +0.09(+0.60%) |
Nov 18, 2004 | 15.17 | 15.17 | 14.60 | 14.64 | 19,424 | -0.14(-0.92%) |
Nov 17, 2004 | 14.69 | 15.39 | 14.69 | 14.78 | 22,918 | +0.04(+0.26%) |
Nov 16, 2004 | 15.08 | 15.32 | 14.69 | 14.74 | 34,531 | -0.63(-4.11%) |
Nov 15, 2004 | 15.08 | 15.73 | 15.08 | 15.37 | 27,954 | -0.39(-2.47%) |
Nov 12, 2004 | 15.57 | 15.94 | 15.05 | 15.76 | 67,830 | +0.52(+3.38%) |
Nov 11, 2004 | 15.39 | 15.55 | 14.96 | 15.25 | 42,856 | -0.53(-3.33%) |
Nov 10, 2004 | 14.88 | 15.86 | 14.57 | 15.77 | 58,992 | +1.27(+8.79%) |
Nov 09, 2004 | 14.01 | 14.87 | 14.01 | 14.50 | 47,789 | +0.34(+2.41%) |
Nov 08, 2004 | 14.72 | 14.72 | 14.16 | 14.16 | 131,241 | -0.19(-1.36%) |
Nov 05, 2004 | 15.32 | 15.32 | 14.35 | 14.35 | 119,525 | -0.63(-4.22%) |
Nov 04, 2004 | 15.13 | 15.13 | 14.83 | 14.98 | 40,903 | +0.00(+0.00%) |
Nov 03, 2004 | 14.89 | 15.37 | 14.73 | 14.98 | 108,323 | +0.24(+1.65%) |
Nov 02, 2004 | 15.04 | 15.05 | 14.64 | 14.74 | 79,855 | -0.17(-1.11%) |
Nov 01, 2004 | 14.85 | 15.08 | 14.84 | 14.91 | 42,445 | -0.00(-0.03%) |
Oct 29, 2004 | 15.70 | 15.70 | 14.84 | 14.91 | 72,866 | +0.07(+0.49%) |
Oct 28, 2004 | 15.28 | 15.68 | 14.84 | 14.84 | 101,951 | -0.63(-4.09%) |
Oct 27, 2004 | 15.81 | 16.35 | 15.24 | 15.47 | 96,812 | -0.58(-3.64%) |
Oct 26, 2004 | 16.15 | 16.54 | 15.74 | 16.05 | 27,132 | +0.01(+0.06%) |
Oct 25, 2004 | 16.77 | 16.77 | 15.81 | 16.05 | 63,205 | -0.30(-1.85%) |
Oct 22, 2004 | 16.57 | 16.62 | 16.35 | 16.35 | 12,230 | -0.15(-0.89%) |
Oct 21, 2004 | 16.54 | 16.54 | 16.30 | 16.49 | 19,835 | -0.04(-0.24%) |
Oct 20, 2004 | 16.30 | 16.53 | 16.30 | 16.53 | 19,321 | +0.18(+1.13%) |
Oct 19, 2004 | 16.77 | 16.78 | 16.35 | 16.35 | 18,602 | -0.09(-0.53%) |
Oct 18, 2004 | 16.78 | 16.78 | 16.30 | 16.43 | 32,887 | -0.11(-0.65%) |
Oct 15, 2004 | 16.41 | 16.60 | 16.06 | 16.54 | 25,898 | +0.20(+1.25%) |
Oct 14, 2004 | 16.98 | 16.98 | 15.96 | 16.34 | 35,148 | -0.40(-2.38%) |
Oct 13, 2004 | 17.02 | 17.02 | 16.54 | 16.74 | 98,046 | +0.05(+0.29%) |
Oct 12, 2004 | 16.25 | 17.12 | 16.25 | 16.69 | 80,677 | +0.44(+2.69%) |
Oct 11, 2004 | 16.35 | 16.40 | 16.10 | 16.25 | 25,590 | +0.03(+0.18%) |
Oct 08, 2004 | 15.31 | 16.32 | 15.31 | 16.22 | 70,399 | +0.87(+5.64%) |
Oct 07, 2004 | 15.49 | 15.58 | 15.25 | 15.35 | 39,362 | +0.18(+1.15%) |
Oct 06, 2004 | 15.67 | 15.96 | 15.18 | 15.18 | 236,687 | -0.61(-3.88%) |
Oct 05, 2004 | 15.67 | 15.98 | 15.56 | 15.79 | 62,691 | -0.19(-1.22%) |
Oct 04, 2004 | 15.57 | 16.15 | 15.57 | 15.99 | 31,345 | +0.18(+1.11%) |