Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.63 | 15.70 | 15.55 | 15.63 | 2,402,949 | -0.02(-0.12%) |
Dec 30, 2004 | 15.44 | 15.73 | 15.40 | 15.65 | 1,581,175 | +0.15(+0.94%) |
Dec 29, 2004 | 15.36 | 15.53 | 15.36 | 15.50 | 579,247 | +0.07(+0.45%) |
Dec 28, 2004 | 15.41 | 15.46 | 15.34 | 15.43 | 543,152 | +0.12(+0.78%) |
Dec 27, 2004 | 15.36 | 15.48 | 15.31 | 15.31 | 663,466 | -0.12(-0.78%) |
Dec 23, 2004 | 15.32 | 15.44 | 15.24 | 15.43 | 700,352 | +0.10(+0.66%) |
Dec 22, 2004 | 15.27 | 15.43 | 15.22 | 15.33 | 804,676 | +0.11(+0.71%) |
Dec 21, 2004 | 15.13 | 15.24 | 15.08 | 15.22 | 1,428,883 | +0.16(+1.05%) |
Dec 20, 2004 | 14.96 | 15.17 | 14.96 | 15.07 | 966,308 | +0.10(+0.68%) |
Dec 17, 2004 | 14.69 | 15.00 | 14.60 | 14.96 | 2,000,373 | -0.01(-0.08%) |
Dec 16, 2004 | 15.08 | 15.12 | 14.89 | 14.98 | 1,156,436 | -0.16(-1.08%) |
Dec 15, 2004 | 15.10 | 15.26 | 15.03 | 15.14 | 1,280,865 | -0.10(-0.66%) |
Dec 14, 2004 | 15.22 | 15.27 | 15.16 | 15.24 | 980,873 | +0.06(+0.37%) |
Dec 13, 2004 | 15.16 | 15.22 | 15.06 | 15.19 | 618,665 | +0.09(+0.63%) |
Dec 10, 2004 | 15.00 | 15.15 | 14.94 | 15.09 | 809,584 | +0.06(+0.42%) |
Dec 09, 2004 | 14.99 | 15.08 | 14.92 | 15.03 | 780,297 | -0.06(-0.38%) |
Dec 08, 2004 | 15.06 | 15.14 | 15.00 | 15.08 | 1,065,567 | +0.01(+0.08%) |
Dec 07, 2004 | 15.19 | 15.26 | 15.02 | 15.07 | 1,212,318 | -0.15(-0.95%) |
Dec 06, 2004 | 15.22 | 15.30 | 15.18 | 15.22 | 572,123 | -0.05(-0.33%) |
Dec 03, 2004 | 15.29 | 15.38 | 15.16 | 15.27 | 919,924 | -0.11(-0.70%) |
Dec 02, 2004 | 15.41 | 15.50 | 15.31 | 15.38 | 1,375,850 | -0.14(-0.90%) |
Dec 01, 2004 | 15.41 | 15.52 | 15.34 | 15.51 | 1,162,610 | +0.19(+1.24%) |
Nov 30, 2004 | 15.26 | 15.36 | 15.19 | 15.32 | 1,088,680 | +0.01(+0.04%) |
Nov 29, 2004 | 15.16 | 15.39 | 15.16 | 15.32 | 1,217,701 | +0.08(+0.50%) |
Nov 26, 2004 | 15.26 | 15.36 | 15.22 | 15.24 | 261,207 | -0.01(-0.08%) |
Nov 24, 2004 | 15.31 | 15.38 | 15.22 | 15.26 | 956,652 | -0.03(-0.17%) |
Nov 23, 2004 | 15.10 | 15.31 | 15.10 | 15.28 | 802,618 | +0.03(+0.17%) |
Nov 22, 2004 | 15.19 | 15.26 | 15.14 | 15.26 | 1,807,554 | +0.02(+0.12%) |
Nov 19, 2004 | 15.35 | 15.48 | 15.20 | 15.24 | 997,970 | -0.18(-1.19%) |
Nov 18, 2004 | 15.38 | 15.51 | 15.38 | 15.42 | 1,413,052 | +0.01(+0.04%) |
Nov 17, 2004 | 15.32 | 15.55 | 15.32 | 15.41 | 1,225,616 | +0.03(+0.20%) |
Nov 16, 2004 | 15.54 | 15.58 | 15.37 | 15.38 | 803,093 | -0.16(-1.06%) |
Nov 15, 2004 | 15.32 | 15.58 | 15.26 | 15.55 | 1,554,896 | +0.12(+0.78%) |
Nov 12, 2004 | 15.31 | 15.43 | 15.21 | 15.43 | 937,338 | +0.11(+0.70%) |
Nov 11, 2004 | 15.27 | 15.33 | 15.21 | 15.32 | 639,878 | +0.05(+0.33%) |
Nov 10, 2004 | 15.32 | 15.34 | 15.12 | 15.27 | 1,344,030 | +0.03(+0.17%) |
Nov 09, 2004 | 15.27 | 15.38 | 15.15 | 15.24 | 824,623 | +0.03(+0.21%) |
Nov 08, 2004 | 15.36 | 15.46 | 15.15 | 15.21 | 1,945,440 | -0.18(-1.19%) |
Nov 05, 2004 | 15.46 | 15.53 | 15.31 | 15.39 | 1,365,402 | -0.02(-0.12%) |
Nov 04, 2004 | 15.00 | 15.46 | 14.88 | 15.41 | 2,006,389 | +0.39(+2.56%) |
Nov 03, 2004 | 15.15 | 15.16 | 14.96 | 15.03 | 2,659,882 | -0.07(-0.46%) |
Nov 02, 2004 | 15.14 | 15.20 | 15.08 | 15.10 | 1,863,120 | -0.01(-0.08%) |
Nov 01, 2004 | 15.07 | 15.18 | 15.03 | 15.11 | 904,094 | -0.02(-0.13%) |
Oct 29, 2004 | 15.35 | 15.35 | 15.10 | 15.13 | 1,129,840 | -0.10(-0.66%) |
Oct 28, 2004 | 15.03 | 15.24 | 15.01 | 15.23 | 651,751 | +0.12(+0.79%) |
Oct 27, 2004 | 15.00 | 15.16 | 14.84 | 15.11 | 1,047,204 | +0.15(+0.97%) |
Oct 26, 2004 | 14.73 | 14.96 | 14.64 | 14.96 | 1,460,069 | +0.25(+1.67%) |
Oct 25, 2004 | 14.72 | 14.75 | 14.60 | 14.72 | 1,230,524 | -0.04(-0.26%) |
Oct 22, 2004 | 14.93 | 15.05 | 14.76 | 14.76 | 1,148,995 | -0.08(-0.55%) |
Oct 21, 2004 | 14.79 | 15.00 | 14.75 | 14.84 | 959,818 | +0.02(+0.13%) |
Oct 20, 2004 | 14.81 | 14.88 | 14.69 | 14.82 | 1,558,853 | -0.12(-0.80%) |
Oct 19, 2004 | 15.43 | 15.54 | 14.88 | 14.94 | 2,183,376 | -0.56(-3.59%) |
Oct 18, 2004 | 15.51 | 15.60 | 15.30 | 15.50 | 1,747,872 | -0.10(-0.65%) |
Oct 15, 2004 | 14.93 | 15.61 | 14.91 | 15.60 | 2,172,137 | +0.27(+1.73%) |
Oct 14, 2004 | 15.40 | 15.48 | 15.31 | 15.33 | 1,238,439 | -0.13(-0.82%) |
Oct 13, 2004 | 15.68 | 15.70 | 15.33 | 15.46 | 2,192,400 | -0.25(-1.61%) |
Oct 12, 2004 | 15.60 | 15.74 | 15.48 | 15.71 | 1,690,882 | -0.11(-0.72%) |
Oct 11, 2004 | 15.70 | 15.89 | 15.69 | 15.82 | 1,051,478 | -0.01(-0.08%) |
Oct 08, 2004 | 15.26 | 15.89 | 15.13 | 15.84 | 3,932,832 | -0.04(-0.24%) |
Oct 07, 2004 | 15.91 | 15.92 | 15.82 | 15.87 | 1,425,717 | -0.03(-0.16%) |
Oct 06, 2004 | 15.74 | 15.91 | 15.74 | 15.90 | 987,997 | +0.06(+0.40%) |
Oct 05, 2004 | 15.87 | 15.89 | 15.74 | 15.84 | 962,826 | -0.03(-0.16%) |
Oct 04, 2004 | 15.96 | 16.03 | 15.86 | 15.86 | 1,592,889 | -0.03(-0.16%) |