Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.98 | 15.00 | 14.76 | 14.88 | 346,677 | +0.01(+0.05%) |
Dec 30, 2004 | 14.95 | 14.97 | 14.77 | 14.87 | 174,029 | -0.05(-0.32%) |
Dec 29, 2004 | 14.83 | 15.03 | 14.71 | 14.92 | 272,541 | -0.02(-0.16%) |
Dec 28, 2004 | 14.69 | 14.95 | 14.69 | 14.95 | 253,065 | +0.31(+2.12%) |
Dec 27, 2004 | 14.86 | 15.20 | 14.25 | 14.64 | 386,634 | -0.18(-1.24%) |
Dec 23, 2004 | 14.67 | 14.90 | 14.59 | 14.82 | 420,938 | +0.23(+1.58%) |
Dec 22, 2004 | 14.20 | 14.66 | 14.20 | 14.59 | 420,309 | +0.33(+2.29%) |
Dec 21, 2004 | 14.21 | 14.38 | 13.94 | 14.26 | 462,780 | +0.14(+1.02%) |
Dec 20, 2004 | 14.23 | 14.31 | 13.91 | 14.12 | 414,655 | -0.14(-1.00%) |
Dec 17, 2004 | 13.97 | 14.36 | 13.97 | 14.26 | 503,366 | +0.12(+0.84%) |
Dec 16, 2004 | 14.29 | 14.29 | 13.93 | 14.14 | 561,041 | -0.27(-1.88%) |
Dec 15, 2004 | 14.48 | 14.48 | 14.20 | 14.41 | 280,332 | -0.05(-0.33%) |
Dec 14, 2004 | 14.13 | 14.48 | 14.10 | 14.46 | 539,429 | +0.30(+2.14%) |
Dec 13, 2004 | 14.04 | 14.21 | 13.82 | 14.16 | 585,543 | +0.08(+0.57%) |
Dec 10, 2004 | 14.18 | 14.20 | 13.97 | 14.08 | 474,717 | -0.19(-1.34%) |
Dec 09, 2004 | 14.51 | 14.51 | 13.90 | 14.27 | 409,880 | -0.18(-1.27%) |
Dec 08, 2004 | 14.48 | 14.58 | 14.30 | 14.45 | 337,253 | -0.02(-0.11%) |
Dec 07, 2004 | 14.56 | 14.69 | 14.40 | 14.47 | 676,014 | -0.01(-0.06%) |
Dec 06, 2004 | 14.55 | 14.64 | 14.38 | 14.48 | 390,530 | -0.10(-0.71%) |
Dec 03, 2004 | 14.63 | 14.95 | 14.52 | 14.58 | 370,551 | -0.03(-0.22%) |
Dec 02, 2004 | 14.44 | 14.63 | 14.35 | 14.61 | 363,766 | +0.20(+1.38%) |
Dec 01, 2004 | 14.40 | 14.52 | 14.30 | 14.41 | 463,283 | -0.05(-0.33%) |
Nov 30, 2004 | 14.32 | 14.46 | 14.23 | 14.46 | 516,937 | +0.18(+1.29%) |
Nov 29, 2004 | 14.79 | 14.80 | 14.21 | 14.28 | 777,416 | -0.38(-2.59%) |
Nov 26, 2004 | 14.72 | 14.74 | 14.64 | 14.66 | 80,292 | -0.07(-0.46%) |
Nov 24, 2004 | 14.79 | 14.90 | 14.64 | 14.72 | 563,177 | +0.08(+0.54%) |
Nov 23, 2004 | 14.52 | 14.90 | 14.52 | 14.64 | 719,741 | +0.06(+0.44%) |
Nov 22, 2004 | 14.36 | 14.61 | 14.33 | 14.58 | 624,119 | +0.14(+0.94%) |
Nov 19, 2004 | 14.75 | 14.84 | 14.39 | 14.44 | 654,778 | -0.35(-2.37%) |
Nov 18, 2004 | 15.12 | 15.19 | 14.79 | 14.79 | 664,579 | -0.37(-2.47%) |
Nov 17, 2004 | 15.00 | 15.28 | 14.95 | 15.17 | 547,094 | +0.29(+1.98%) |
Nov 16, 2004 | 14.67 | 15.07 | 14.62 | 14.87 | 835,091 | +0.14(+0.97%) |
Nov 15, 2004 | 15.21 | 15.28 | 14.56 | 14.73 | 786,463 | -0.56(-3.64%) |
Nov 12, 2004 | 14.78 | 15.30 | 14.61 | 15.29 | 721,752 | +0.48(+3.22%) |
Nov 11, 2004 | 14.56 | 14.83 | 14.48 | 14.81 | 357,232 | +0.21(+1.42%) |
Nov 10, 2004 | 14.18 | 14.86 | 14.11 | 14.60 | 671,993 | +0.36(+2.51%) |
Nov 09, 2004 | 14.17 | 14.33 | 13.95 | 14.25 | 388,771 | -0.02(-0.17%) |
Nov 08, 2004 | 13.77 | 14.29 | 13.66 | 14.27 | 644,600 | +0.47(+3.40%) |
Nov 05, 2004 | 13.97 | 14.17 | 13.78 | 13.80 | 614,192 | -0.22(-1.59%) |
Nov 04, 2004 | 13.72 | 14.12 | 13.72 | 14.02 | 436,142 | +0.17(+1.21%) |
Nov 03, 2004 | 14.01 | 14.13 | 13.72 | 13.86 | 551,366 | +0.19(+1.40%) |
Nov 02, 2004 | 13.44 | 14.12 | 13.43 | 13.66 | 781,939 | +0.15(+1.12%) |
Nov 01, 2004 | 13.24 | 13.53 | 13.20 | 13.51 | 507,387 | +0.14(+1.01%) |
Oct 29, 2004 | 13.56 | 13.58 | 13.28 | 13.38 | 554,256 | -0.15(-1.12%) |
Oct 28, 2004 | 13.58 | 13.58 | 13.33 | 13.53 | 545,963 | -0.10(-0.76%) |
Oct 27, 2004 | 13.77 | 13.91 | 13.42 | 13.63 | 1,196,469 | -0.19(-1.38%) |
Oct 26, 2004 | 13.59 | 14.30 | 13.21 | 13.82 | 2,532,289 | +1.31(+10.49%) |
Oct 25, 2004 | 11.86 | 12.52 | 11.60 | 12.51 | 807,573 | +0.72(+6.14%) |
Oct 22, 2004 | 12.22 | 12.32 | 11.79 | 11.79 | 442,927 | -0.51(-4.14%) |
Oct 21, 2004 | 12.10 | 12.42 | 11.91 | 12.30 | 347,808 | +0.13(+1.05%) |
Oct 20, 2004 | 12.06 | 12.17 | 11.89 | 12.17 | 303,201 | +0.14(+1.12%) |
Oct 19, 2004 | 12.16 | 12.35 | 12.03 | 12.03 | 193,380 | -0.15(-1.24%) |
Oct 18, 2004 | 12.03 | 12.23 | 11.79 | 12.18 | 335,745 | +0.11(+0.92%) |
Oct 15, 2004 | 11.81 | 12.22 | 11.75 | 12.07 | 538,549 | +0.33(+2.78%) |
Oct 14, 2004 | 11.97 | 12.07 | 11.75 | 11.75 | 255,452 | -0.21(-1.80%) |
Oct 13, 2004 | 12.34 | 12.38 | 11.94 | 11.96 | 388,645 | -0.31(-2.53%) |
Oct 12, 2004 | 12.34 | 12.44 | 12.19 | 12.27 | 257,966 | -0.15(-1.22%) |
Oct 11, 2004 | 12.30 | 12.49 | 12.17 | 12.42 | 475,220 | +0.14(+1.17%) |
Oct 08, 2004 | 12.15 | 12.32 | 12.11 | 12.28 | 362,760 | +0.04(+0.33%) |
Oct 07, 2004 | 12.68 | 12.68 | 12.18 | 12.24 | 339,389 | -0.43(-3.39%) |
Oct 06, 2004 | 12.61 | 12.71 | 12.44 | 12.67 | 345,546 | +0.06(+0.51%) |
Oct 05, 2004 | 12.28 | 12.65 | 12.22 | 12.61 | 303,075 | +0.27(+2.19%) |
Oct 04, 2004 | 12.57 | 12.72 | 12.25 | 12.34 | 401,964 | -0.26(-2.09%) |