Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.53 | 15.53 | 15.41 | 15.46 | 2,563,523 | -0.03(-0.22%) |
Dec 30, 2004 | 15.50 | 15.51 | 15.44 | 15.49 | 2,291,191 | +0.01(+0.08%) |
Dec 29, 2004 | 15.52 | 15.54 | 15.42 | 15.48 | 2,960,929 | -0.01(-0.06%) |
Dec 28, 2004 | 15.39 | 15.51 | 15.33 | 15.49 | 5,540,529 | +0.17(+1.12%) |
Dec 27, 2004 | 15.34 | 15.40 | 15.28 | 15.32 | 3,687,255 | +0.01(+0.08%) |
Dec 23, 2004 | 15.29 | 15.37 | 15.28 | 15.31 | 5,229,292 | +0.04(+0.29%) |
Dec 22, 2004 | 15.29 | 15.29 | 15.14 | 15.26 | 4,780,121 | +0.05(+0.35%) |
Dec 21, 2004 | 15.24 | 15.42 | 15.01 | 15.21 | 11,913,167 | -0.07(-0.43%) |
Dec 20, 2004 | 15.15 | 15.29 | 15.07 | 15.28 | 7,715,007 | +0.12(+0.82%) |
Dec 17, 2004 | 15.07 | 15.23 | 15.05 | 15.15 | 11,744,044 | +0.11(+0.74%) |
Dec 16, 2004 | 15.03 | 15.06 | 14.93 | 15.04 | 5,940,828 | -0.02(-0.12%) |
Dec 15, 2004 | 15.07 | 15.07 | 14.96 | 15.06 | 6,830,490 | -0.03(-0.21%) |
Dec 14, 2004 | 14.74 | 15.12 | 14.74 | 15.09 | 10,809,369 | +0.39(+2.64%) |
Dec 13, 2004 | 14.66 | 14.70 | 14.51 | 14.70 | 3,817,473 | +0.07(+0.45%) |
Dec 10, 2004 | 14.51 | 14.66 | 14.41 | 14.64 | 5,726,692 | +0.06(+0.43%) |
Dec 09, 2004 | 14.36 | 14.59 | 14.26 | 14.57 | 4,510,039 | +0.21(+1.47%) |
Dec 08, 2004 | 14.26 | 14.38 | 14.25 | 14.36 | 3,171,850 | +0.12(+0.83%) |
Dec 07, 2004 | 14.43 | 14.45 | 14.19 | 14.24 | 4,544,121 | -0.15(-1.02%) |
Dec 06, 2004 | 14.48 | 14.49 | 14.34 | 14.39 | 2,872,188 | -0.09(-0.64%) |
Dec 03, 2004 | 14.62 | 14.65 | 14.45 | 14.48 | 4,340,917 | -0.16(-1.12%) |
Dec 02, 2004 | 14.44 | 14.65 | 14.43 | 14.65 | 5,711,902 | +0.15(+1.01%) |
Dec 01, 2004 | 14.21 | 14.55 | 14.19 | 14.50 | 10,776,895 | +0.35(+2.51%) |
Nov 30, 2004 | 14.05 | 14.17 | 14.00 | 14.15 | 5,838,583 | +0.10(+0.73%) |
Nov 29, 2004 | 14.00 | 14.08 | 13.98 | 14.05 | 4,499,751 | +0.07(+0.47%) |
Nov 26, 2004 | 13.99 | 14.04 | 13.98 | 13.98 | 999,623 | -0.01(-0.07%) |
Nov 24, 2004 | 13.96 | 14.02 | 13.91 | 13.99 | 2,892,444 | +0.09(+0.65%) |
Nov 23, 2004 | 13.82 | 13.93 | 13.73 | 13.90 | 5,250,834 | +0.04(+0.31%) |
Nov 22, 2004 | 13.96 | 13.96 | 13.80 | 13.86 | 4,819,990 | -0.02(-0.18%) |
Nov 19, 2004 | 14.14 | 14.14 | 13.87 | 13.88 | 5,399,058 | -0.23(-1.65%) |
Nov 18, 2004 | 14.15 | 14.17 | 14.07 | 14.11 | 2,650,978 | +0.01(+0.04%) |
Nov 17, 2004 | 14.08 | 14.15 | 14.04 | 14.11 | 4,220,345 | +0.07(+0.49%) |
Nov 16, 2004 | 14.12 | 14.12 | 14.03 | 14.04 | 2,974,755 | -0.08(-0.55%) |
Nov 15, 2004 | 14.09 | 14.18 | 14.05 | 14.12 | 5,652,742 | -0.16(-1.11%) |
Nov 12, 2004 | 14.21 | 14.28 | 14.13 | 14.28 | 4,368,247 | +0.09(+0.66%) |
Nov 11, 2004 | 14.09 | 14.19 | 14.05 | 14.18 | 3,358,335 | +0.10(+0.68%) |
Nov 10, 2004 | 14.06 | 14.11 | 14.01 | 14.09 | 4,713,244 | +0.05(+0.33%) |
Nov 09, 2004 | 14.01 | 14.09 | 13.92 | 14.04 | 4,340,917 | +0.03(+0.24%) |
Nov 08, 2004 | 14.06 | 14.07 | 14.00 | 14.01 | 8,983,747 | -0.05(-0.38%) |
Nov 05, 2004 | 14.07 | 14.09 | 13.99 | 14.06 | 5,582,649 | +0.05(+0.33%) |
Nov 04, 2004 | 13.84 | 14.02 | 13.70 | 14.01 | 10,405,533 | +0.17(+1.24%) |
Nov 03, 2004 | 13.73 | 13.93 | 13.70 | 13.84 | 10,482,699 | +0.17(+1.25%) |
Nov 02, 2004 | 13.73 | 13.76 | 13.64 | 13.67 | 5,536,671 | -0.04(-0.32%) |
Nov 01, 2004 | 13.84 | 13.85 | 13.67 | 13.71 | 5,050,524 | -0.05(-0.36%) |
Oct 29, 2004 | 13.64 | 13.76 | 13.58 | 13.76 | 7,515,661 | +0.15(+1.07%) |
Oct 28, 2004 | 13.64 | 13.65 | 13.54 | 13.62 | 5,097,467 | -0.01(-0.09%) |
Oct 27, 2004 | 13.62 | 13.64 | 13.56 | 13.63 | 4,547,658 | +0.02(+0.16%) |
Oct 26, 2004 | 13.49 | 13.62 | 13.48 | 13.61 | 4,452,165 | +0.11(+0.83%) |
Oct 25, 2004 | 13.51 | 13.61 | 13.38 | 13.49 | 5,710,295 | +0.03(+0.21%) |
Oct 22, 2004 | 13.61 | 13.62 | 13.47 | 13.47 | 3,924,863 | -0.13(-0.94%) |
Oct 21, 2004 | 13.57 | 13.64 | 13.52 | 13.59 | 5,706,758 | +0.02(+0.16%) |
Oct 20, 2004 | 13.64 | 13.69 | 13.55 | 13.57 | 5,562,071 | -0.08(-0.62%) |
Oct 19, 2004 | 13.68 | 13.75 | 13.61 | 13.66 | 5,037,020 | -0.02(-0.16%) |
Oct 18, 2004 | 13.64 | 13.71 | 13.58 | 13.68 | 5,426,709 | +0.04(+0.30%) |
Oct 15, 2004 | 13.70 | 13.78 | 13.62 | 13.64 | 4,573,702 | -0.04(-0.27%) |
Oct 14, 2004 | 13.76 | 13.83 | 13.66 | 13.68 | 4,583,990 | -0.11(-0.81%) |
Oct 13, 2004 | 13.82 | 13.87 | 13.71 | 13.79 | 5,380,088 | +0.04(+0.29%) |
Oct 12, 2004 | 13.76 | 13.84 | 13.71 | 13.75 | 5,835,690 | -0.01(-0.05%) |
Oct 11, 2004 | 13.93 | 13.96 | 13.75 | 13.75 | 6,741,749 | -0.15(-1.07%) |
Oct 08, 2004 | 13.89 | 13.93 | 13.84 | 13.90 | 8,129,453 | +0.01(+0.05%) |
Oct 07, 2004 | 14.02 | 14.03 | 13.84 | 13.90 | 7,760,663 | -0.12(-0.82%) |
Oct 06, 2004 | 14.03 | 14.03 | 13.92 | 14.01 | 11,562,382 | -0.02(-0.11%) |
Oct 05, 2004 | 14.17 | 14.27 | 13.99 | 14.03 | 44,975,324 | -0.05(-0.35%) |
Oct 04, 2004 | 13.84 | 14.08 | 13.84 | 14.08 | 23,153,380 | -0.01(-0.09%) |