Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.87 | 13.93 | 13.70 | 13.71 | 3,699,563 | -0.23(-1.63%) |
Dec 30, 2004 | 13.73 | 13.95 | 13.67 | 13.94 | 3,636,250 | +0.14(+0.99%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.69 | 13.80 | 4,859,682 | +0.10(+0.71%) |
Dec 28, 2004 | 13.78 | 13.78 | 13.56 | 13.70 | 9,061,280 | -0.09(-0.66%) |
Dec 27, 2004 | 13.79 | 13.99 | 13.75 | 13.79 | 9,684,858 | +0.01(+0.09%) |
Dec 23, 2004 | 13.49 | 13.90 | 13.44 | 13.78 | 10,869,932 | +0.30(+2.21%) |
Dec 22, 2004 | 13.15 | 13.51 | 13.06 | 13.48 | 10,990,550 | +0.32(+2.47%) |
Dec 21, 2004 | 13.16 | 13.20 | 13.00 | 13.16 | 9,693,176 | -0.02(-0.15%) |
Dec 20, 2004 | 13.09 | 13.18 | 12.92 | 13.18 | 9,250,757 | +0.08(+0.64%) |
Dec 17, 2004 | 13.15 | 13.41 | 13.06 | 13.09 | 12,146,509 | -0.12(-0.93%) |
Dec 16, 2004 | 13.29 | 13.37 | 13.17 | 13.22 | 5,599,410 | -0.14(-1.07%) |
Dec 15, 2004 | 13.37 | 13.42 | 13.29 | 13.36 | 7,150,959 | +0.06(+0.49%) |
Dec 14, 2004 | 13.20 | 13.36 | 13.13 | 13.29 | 9,487,525 | +0.06(+0.49%) |
Dec 13, 2004 | 13.44 | 13.44 | 13.16 | 13.23 | 7,358,304 | -0.05(-0.34%) |
Dec 10, 2004 | 13.37 | 13.70 | 13.24 | 13.28 | 7,874,666 | -0.19(-1.40%) |
Dec 09, 2004 | 13.50 | 13.56 | 13.31 | 13.46 | 8,948,057 | -0.17(-1.24%) |
Dec 08, 2004 | 13.50 | 13.67 | 13.42 | 13.63 | 7,508,191 | +0.18(+1.35%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.39 | 13.45 | 6,939,608 | -0.25(-1.85%) |
Dec 06, 2004 | 13.91 | 13.91 | 13.52 | 13.70 | 10,542,122 | -0.24(-1.72%) |
Dec 03, 2004 | 13.88 | 14.02 | 13.71 | 13.94 | 11,373,507 | -0.10(-0.69%) |
Dec 02, 2004 | 13.73 | 14.22 | 13.70 | 14.04 | 18,065,410 | -0.55(-3.78%) |
Dec 01, 2004 | 14.28 | 14.67 | 14.28 | 14.59 | 8,645,819 | +0.41(+2.88%) |
Nov 30, 2004 | 14.55 | 14.63 | 14.03 | 14.18 | 11,550,506 | -0.36(-2.46%) |
Nov 29, 2004 | 14.94 | 14.95 | 14.53 | 14.54 | 5,610,963 | -0.42(-2.78%) |
Nov 26, 2004 | 14.87 | 14.96 | 14.84 | 14.96 | 1,513,191 | +0.14(+0.96%) |
Nov 24, 2004 | 14.87 | 14.92 | 14.79 | 14.81 | 3,332,010 | +0.01(+0.09%) |
Nov 23, 2004 | 14.66 | 15.03 | 14.66 | 14.80 | 4,690,848 | +0.06(+0.40%) |
Nov 22, 2004 | 14.75 | 14.79 | 14.57 | 14.74 | 5,749,758 | +0.01(+0.04%) |
Nov 19, 2004 | 14.59 | 14.84 | 14.46 | 14.74 | 11,953,952 | +0.10(+0.71%) |
Nov 18, 2004 | 14.93 | 14.93 | 14.63 | 14.63 | 9,264,621 | -0.30(-2.00%) |
Nov 17, 2004 | 15.14 | 15.30 | 14.88 | 14.93 | 7,103,512 | -0.07(-0.48%) |
Nov 16, 2004 | 15.27 | 15.31 | 14.94 | 15.00 | 4,590,256 | -0.32(-2.08%) |
Nov 15, 2004 | 15.15 | 15.42 | 15.10 | 15.32 | 7,638,976 | +0.23(+1.55%) |
Nov 12, 2004 | 14.94 | 15.09 | 14.94 | 15.09 | 7,776,538 | +0.15(+1.00%) |
Nov 11, 2004 | 14.90 | 14.98 | 14.74 | 14.94 | 5,082,432 | +0.08(+0.57%) |
Nov 10, 2004 | 14.74 | 15.04 | 14.74 | 14.85 | 12,338,912 | +0.21(+1.46%) |
Nov 09, 2004 | 14.61 | 14.70 | 14.55 | 14.64 | 9,272,477 | +0.03(+0.22%) |
Nov 08, 2004 | 14.41 | 14.70 | 14.35 | 14.61 | 7,494,327 | +0.08(+0.58%) |
Nov 05, 2004 | 14.37 | 14.87 | 14.36 | 14.52 | 38,419,324 | +0.15(+1.04%) |
Nov 04, 2004 | 13.64 | 14.41 | 13.47 | 14.37 | 30,239,032 | +1.23(+9.39%) |
Nov 03, 2004 | 13.30 | 13.36 | 13.02 | 13.14 | 7,146,029 | -0.08(-0.64%) |
Nov 02, 2004 | 13.07 | 13.31 | 13.03 | 13.22 | 6,471,925 | +0.13(+0.99%) |
Nov 01, 2004 | 12.95 | 13.11 | 12.95 | 13.09 | 6,110,225 | +0.12(+0.95%) |
Oct 29, 2004 | 13.13 | 13.16 | 12.94 | 12.97 | 7,514,044 | -0.17(-1.28%) |
Oct 28, 2004 | 13.01 | 13.19 | 13.00 | 13.14 | 5,562,130 | +0.12(+0.95%) |
Oct 27, 2004 | 12.82 | 13.05 | 12.79 | 13.02 | 11,446,063 | +0.18(+1.37%) |
Oct 26, 2004 | 12.81 | 12.95 | 12.73 | 12.84 | 9,009,675 | +0.03(+0.25%) |
Oct 25, 2004 | 12.96 | 12.96 | 12.79 | 12.81 | 7,548,397 | -0.11(-0.85%) |
Oct 22, 2004 | 13.02 | 13.14 | 12.85 | 12.92 | 6,911,725 | -0.06(-0.45%) |
Oct 21, 2004 | 12.85 | 13.05 | 12.83 | 12.98 | 5,845,267 | +0.07(+0.55%) |
Oct 20, 2004 | 12.66 | 12.98 | 12.61 | 12.91 | 6,809,285 | +0.16(+1.27%) |
Oct 19, 2004 | 12.89 | 12.98 | 12.74 | 12.74 | 9,846,606 | -0.16(-1.21%) |
Oct 18, 2004 | 12.37 | 12.94 | 12.32 | 12.90 | 9,347,035 | +0.43(+3.49%) |
Oct 15, 2004 | 12.50 | 12.67 | 12.37 | 12.46 | 8,313,696 | -0.03(-0.26%) |
Oct 14, 2004 | 12.50 | 12.58 | 12.42 | 12.50 | 14,946,907 | +0.01(+0.05%) |
Oct 13, 2004 | 12.51 | 12.62 | 12.39 | 12.49 | 6,066,476 | -0.05(-0.36%) |
Oct 12, 2004 | 12.35 | 12.63 | 12.24 | 12.54 | 8,090,022 | +0.12(+0.94%) |
Oct 11, 2004 | 12.21 | 12.49 | 12.21 | 12.42 | 3,284,564 | -0.01(-0.10%) |
Oct 08, 2004 | 12.56 | 12.65 | 12.37 | 12.43 | 9,402,646 | -0.17(-1.34%) |
Oct 07, 2004 | 12.72 | 12.89 | 12.59 | 12.60 | 11,977,521 | +0.28(+2.27%) |
Oct 06, 2004 | 12.10 | 12.41 | 12.03 | 12.32 | 8,188,303 | +0.02(+0.16%) |
Oct 05, 2004 | 12.45 | 12.46 | 12.22 | 12.30 | 6,613,647 | -0.16(-1.25%) |
Oct 04, 2004 | 12.40 | 12.59 | 12.37 | 12.46 | 7,811,815 | +0.10(+0.79%) |