Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.04 | 16.07 | 15.95 | 16.02 | 4,729,219 | -0.02(-0.12%) |
Dec 30, 2004 | 15.99 | 16.07 | 15.95 | 16.04 | 6,033,213 | +0.03(+0.20%) |
Dec 29, 2004 | 15.95 | 16.05 | 15.95 | 16.00 | 5,169,109 | -0.02(-0.12%) |
Dec 28, 2004 | 15.94 | 16.06 | 15.88 | 16.02 | 7,163,651 | +0.13(+0.79%) |
Dec 27, 2004 | 16.15 | 16.18 | 15.89 | 15.90 | 7,845,080 | -0.25(-1.55%) |
Dec 23, 2004 | 15.94 | 16.15 | 15.94 | 16.15 | 8,596,733 | +0.18(+1.10%) |
Dec 22, 2004 | 15.88 | 16.00 | 15.74 | 15.97 | 9,579,847 | +0.15(+0.95%) |
Dec 21, 2004 | 15.72 | 15.85 | 15.65 | 15.82 | 9,395,733 | +0.09(+0.56%) |
Dec 20, 2004 | 15.78 | 15.90 | 15.63 | 15.74 | 14,484,062 | -0.03(-0.20%) |
Dec 17, 2004 | 15.87 | 15.87 | 15.38 | 15.77 | 20,730,342 | -0.21(-1.33%) |
Dec 16, 2004 | 15.66 | 16.09 | 15.65 | 15.98 | 21,051,222 | +0.33(+2.12%) |
Dec 15, 2004 | 15.16 | 15.70 | 15.13 | 15.65 | 18,954,946 | +0.44(+2.92%) |
Dec 14, 2004 | 14.99 | 15.20 | 14.99 | 15.20 | 7,565,150 | +0.07(+0.50%) |
Dec 13, 2004 | 14.90 | 15.14 | 14.82 | 15.13 | 10,319,343 | +0.24(+1.64%) |
Dec 10, 2004 | 15.03 | 15.20 | 14.67 | 14.88 | 9,085,251 | +0.10(+0.68%) |
Dec 09, 2004 | 14.86 | 14.86 | 14.65 | 14.78 | 9,377,818 | -0.07(-0.46%) |
Dec 08, 2004 | 14.86 | 14.92 | 14.74 | 14.85 | 11,148,575 | +0.04(+0.25%) |
Dec 07, 2004 | 14.97 | 15.02 | 14.80 | 14.82 | 7,720,152 | -0.15(-1.00%) |
Dec 06, 2004 | 15.07 | 15.07 | 14.83 | 14.97 | 9,121,882 | +0.01(+0.04%) |
Dec 03, 2004 | 15.12 | 15.18 | 14.90 | 14.96 | 7,493,328 | -0.14(-0.95%) |
Dec 02, 2004 | 14.84 | 15.10 | 14.75 | 15.10 | 9,100,287 | +0.27(+1.81%) |
Dec 01, 2004 | 14.70 | 14.89 | 14.66 | 14.84 | 7,939,457 | +0.14(+0.98%) |
Nov 30, 2004 | 14.72 | 14.77 | 14.62 | 14.69 | 8,623,446 | -0.03(-0.21%) |
Nov 29, 2004 | 14.71 | 14.82 | 14.63 | 14.72 | 7,909,544 | +0.11(+0.77%) |
Nov 26, 2004 | 14.63 | 14.82 | 14.61 | 14.61 | 4,666,514 | -0.04(-0.30%) |
Nov 24, 2004 | 14.65 | 14.74 | 14.63 | 14.65 | 6,852,688 | -0.01(-0.04%) |
Nov 23, 2004 | 14.75 | 14.77 | 14.57 | 14.66 | 7,275,143 | -0.01(-0.09%) |
Nov 22, 2004 | 14.57 | 14.74 | 14.54 | 14.67 | 7,976,567 | -0.02(-0.13%) |
Nov 19, 2004 | 14.94 | 14.94 | 14.60 | 14.69 | 11,307,736 | -0.19(-1.26%) |
Nov 18, 2004 | 15.15 | 15.16 | 14.79 | 14.88 | 12,104,657 | -0.31(-2.02%) |
Nov 17, 2004 | 15.16 | 15.22 | 15.10 | 15.19 | 8,751,094 | +0.07(+0.45%) |
Nov 16, 2004 | 15.22 | 15.22 | 15.07 | 15.12 | 7,010,569 | -0.08(-0.53%) |
Nov 15, 2004 | 15.27 | 15.28 | 15.00 | 15.20 | 8,015,758 | -0.03(-0.21%) |
Nov 12, 2004 | 15.17 | 15.24 | 15.02 | 15.23 | 7,539,237 | +0.06(+0.37%) |
Nov 11, 2004 | 15.16 | 15.25 | 15.07 | 15.17 | 6,038,012 | +0.06(+0.37%) |
Nov 10, 2004 | 14.97 | 15.17 | 14.88 | 15.12 | 10,869,125 | +0.14(+0.96%) |
Nov 09, 2004 | 14.91 | 15.01 | 14.78 | 14.97 | 7,996,083 | +0.06(+0.42%) |
Nov 08, 2004 | 14.98 | 15.02 | 14.84 | 14.91 | 7,566,910 | -0.03(-0.21%) |
Nov 05, 2004 | 14.84 | 15.05 | 14.83 | 14.94 | 10,230,245 | +0.11(+0.72%) |
Nov 04, 2004 | 14.82 | 14.85 | 14.22 | 14.84 | 12,572,700 | -0.02(-0.13%) |
Nov 03, 2004 | 14.94 | 15.00 | 14.69 | 14.85 | 15,817,169 | +0.36(+2.50%) |
Nov 02, 2004 | 14.38 | 14.72 | 14.38 | 14.49 | 12,974,199 | -0.11(-0.77%) |
Nov 01, 2004 | 14.84 | 14.84 | 14.42 | 14.60 | 8,846,590 | -0.04(-0.30%) |
Oct 29, 2004 | 14.91 | 14.95 | 14.44 | 14.65 | 16,807,962 | -0.36(-2.42%) |
Oct 28, 2004 | 14.98 | 15.11 | 14.82 | 15.01 | 6,410,079 | +0.03(+0.21%) |
Oct 27, 2004 | 14.57 | 15.01 | 14.53 | 14.98 | 10,619,907 | +0.41(+2.83%) |
Oct 26, 2004 | 14.34 | 14.57 | 14.33 | 14.57 | 8,335,998 | +0.22(+1.53%) |
Oct 25, 2004 | 14.62 | 14.65 | 14.28 | 14.35 | 10,140,187 | -0.27(-1.84%) |
Oct 22, 2004 | 14.50 | 14.73 | 14.50 | 14.62 | 8,033,993 | +0.08(+0.56%) |
Oct 21, 2004 | 14.52 | 14.65 | 14.38 | 14.53 | 6,865,965 | -0.06(-0.43%) |
Oct 20, 2004 | 14.60 | 14.68 | 14.51 | 14.60 | 6,255,237 | -0.01(-0.04%) |
Oct 19, 2004 | 14.68 | 14.76 | 14.57 | 14.60 | 7,349,524 | -0.08(-0.55%) |
Oct 18, 2004 | 14.48 | 14.70 | 14.48 | 14.68 | 9,281,042 | +0.30(+2.09%) |
Oct 15, 2004 | 14.25 | 14.52 | 14.25 | 14.38 | 11,657,888 | +0.01(+0.04%) |
Oct 14, 2004 | 14.46 | 14.62 | 14.35 | 14.38 | 6,828,214 | -0.04(-0.26%) |
Oct 13, 2004 | 14.53 | 14.63 | 14.27 | 14.42 | 11,778,818 | -0.03(-0.17%) |
Oct 12, 2004 | 14.38 | 14.48 | 14.32 | 14.44 | 9,572,329 | -0.06(-0.43%) |
Oct 11, 2004 | 14.47 | 14.60 | 14.47 | 14.50 | 3,973,887 | -0.03(-0.17%) |
Oct 08, 2004 | 14.60 | 14.69 | 14.47 | 14.53 | 6,721,041 | -0.16(-1.11%) |
Oct 07, 2004 | 15.07 | 15.10 | 14.63 | 14.69 | 10,628,385 | -0.43(-2.81%) |
Oct 06, 2004 | 15.05 | 15.12 | 14.88 | 15.12 | 8,033,353 | +0.01(+0.08%) |
Oct 05, 2004 | 15.16 | 15.25 | 15.04 | 15.10 | 6,746,315 | -0.12(-0.78%) |
Oct 04, 2004 | 14.69 | 15.34 | 14.69 | 15.22 | 11,555,674 | +0.13(+0.87%) |