Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.59 | 14.60 | 14.58 | 14.60 | 9,418 | +0.01(+0.04%) |
Dec 30, 2004 | 14.59 | 14.59 | 14.58 | 14.59 | 6,158 | -0.03(-0.19%) |
Dec 29, 2004 | 14.53 | 14.62 | 14.53 | 14.62 | 16,119 | +0.08(+0.53%) |
Dec 28, 2004 | 14.54 | 14.56 | 14.53 | 14.54 | 7,244 | -0.02(-0.15%) |
Dec 27, 2004 | 14.55 | 14.56 | 14.54 | 14.56 | 8,150 | +0.04(+0.27%) |
Dec 23, 2004 | 14.52 | 14.58 | 14.52 | 14.53 | 18,111 | -0.05(-0.34%) |
Dec 22, 2004 | 14.53 | 14.59 | 14.50 | 14.58 | 20,285 | -0.01(-0.04%) |
Dec 21, 2004 | 14.53 | 14.58 | 14.53 | 14.58 | 5,433 | +0.06(+0.38%) |
Dec 20, 2004 | 14.60 | 14.60 | 14.53 | 14.53 | 17,206 | -0.07(-0.49%) |
Dec 17, 2004 | 14.58 | 14.62 | 14.55 | 14.60 | 5,071 | +0.00(+0.00%) |
Dec 16, 2004 | 14.49 | 14.63 | 14.49 | 14.60 | 45,279 | +0.00(+0.00%) |
Dec 15, 2004 | 14.63 | 14.65 | 14.58 | 14.60 | 21,372 | +0.01(+0.04%) |
Dec 14, 2004 | 14.60 | 14.65 | 14.59 | 14.59 | 23,364 | +0.01(+0.04%) |
Dec 13, 2004 | 14.64 | 14.64 | 14.58 | 14.59 | 17,568 | -0.30(-2.00%) |
Dec 10, 2004 | 14.80 | 14.89 | 14.80 | 14.89 | 25,537 | +0.08(+0.56%) |
Dec 09, 2004 | 14.80 | 14.85 | 14.79 | 14.80 | 15,938 | -0.04(-0.30%) |
Dec 08, 2004 | 14.84 | 14.85 | 14.80 | 14.85 | 16,119 | +0.02(+0.11%) |
Dec 07, 2004 | 14.83 | 14.84 | 14.80 | 14.83 | 10,686 | +0.00(+0.00%) |
Dec 06, 2004 | 14.77 | 14.84 | 14.77 | 14.83 | 22,639 | +0.03(+0.19%) |
Dec 03, 2004 | 14.80 | 14.85 | 14.80 | 14.80 | 18,474 | +0.04(+0.30%) |
Dec 02, 2004 | 14.77 | 14.79 | 14.75 | 14.76 | 11,772 | -0.03(-0.22%) |
Dec 01, 2004 | 14.84 | 14.84 | 14.75 | 14.79 | 15,395 | +0.01(+0.07%) |
Nov 30, 2004 | 14.88 | 14.88 | 14.78 | 14.78 | 15,576 | -0.10(-0.67%) |
Nov 29, 2004 | 14.80 | 14.88 | 14.79 | 14.88 | 24,451 | +0.06(+0.37%) |
Nov 26, 2004 | 14.84 | 14.84 | 14.82 | 14.82 | 5,252 | -0.02(-0.15%) |
Nov 24, 2004 | 14.85 | 14.90 | 14.83 | 14.85 | 7,607 | -0.01(-0.07%) |
Nov 23, 2004 | 14.90 | 14.90 | 14.84 | 14.86 | 12,316 | +0.00(+0.00%) |
Nov 22, 2004 | 14.99 | 14.99 | 14.86 | 14.86 | 41,114 | +0.03(+0.19%) |
Nov 19, 2004 | 14.87 | 14.87 | 14.82 | 14.83 | 21,190 | -0.05(-0.33%) |
Nov 18, 2004 | 14.81 | 14.88 | 14.80 | 14.88 | 22,458 | +0.06(+0.37%) |
Nov 17, 2004 | 14.80 | 14.86 | 14.78 | 14.82 | 14,127 | +0.03(+0.22%) |
Nov 16, 2004 | 14.77 | 14.80 | 14.77 | 14.79 | 9,055 | +0.01(+0.07%) |
Nov 15, 2004 | 14.76 | 14.80 | 14.76 | 14.78 | 15,576 | -0.03(-0.22%) |
Nov 12, 2004 | 14.74 | 14.81 | 14.73 | 14.81 | 19,742 | +0.09(+0.64%) |
Nov 11, 2004 | 14.77 | 14.82 | 14.72 | 14.72 | 16,119 | -0.07(-0.45%) |
Nov 10, 2004 | 14.82 | 14.82 | 14.77 | 14.79 | 16,481 | +0.01(+0.07%) |
Nov 09, 2004 | 14.73 | 14.81 | 14.73 | 14.77 | 15,395 | +0.01(+0.04%) |
Nov 08, 2004 | 14.77 | 14.80 | 14.74 | 14.77 | 18,474 | -0.03(-0.22%) |
Nov 05, 2004 | 14.85 | 14.85 | 14.77 | 14.80 | 13,765 | -0.07(-0.48%) |
Nov 04, 2004 | 14.83 | 14.90 | 14.82 | 14.87 | 14,489 | +0.04(+0.26%) |
Nov 03, 2004 | 14.86 | 14.90 | 14.82 | 14.84 | 20,285 | +0.01(+0.04%) |
Nov 02, 2004 | 14.82 | 14.83 | 14.80 | 14.83 | 12,859 | +0.02(+0.11%) |
Nov 01, 2004 | 14.72 | 14.87 | 14.71 | 14.81 | 40,751 | +0.08(+0.56%) |
Oct 29, 2004 | 14.73 | 14.73 | 14.70 | 14.73 | 16,119 | +0.01(+0.04%) |
Oct 28, 2004 | 14.66 | 14.73 | 14.66 | 14.73 | 19,017 | +0.01(+0.04%) |
Oct 27, 2004 | 14.68 | 14.73 | 14.68 | 14.72 | 10,867 | +0.03(+0.19%) |
Oct 26, 2004 | 14.68 | 14.74 | 14.68 | 14.69 | 21,372 | -0.01(-0.04%) |
Oct 25, 2004 | 14.68 | 14.73 | 14.68 | 14.70 | 13,040 | -0.03(-0.19%) |
Oct 22, 2004 | 14.71 | 14.73 | 14.67 | 14.73 | 16,662 | +0.01(+0.04%) |
Oct 21, 2004 | 14.64 | 14.72 | 14.64 | 14.72 | 7,244 | +0.03(+0.23%) |
Oct 20, 2004 | 14.73 | 14.75 | 14.66 | 14.69 | 19,017 | -0.03(-0.19%) |
Oct 19, 2004 | 14.72 | 14.76 | 14.69 | 14.71 | 24,270 | -0.02(-0.15%) |
Oct 18, 2004 | 14.73 | 14.75 | 14.71 | 14.74 | 20,285 | +0.00(+0.00%) |
Oct 15, 2004 | 14.77 | 14.79 | 14.71 | 14.74 | 14,127 | -0.02(-0.11%) |
Oct 14, 2004 | 14.71 | 14.79 | 14.71 | 14.75 | 13,583 | +0.02(+0.15%) |
Oct 13, 2004 | 14.73 | 14.74 | 14.71 | 14.73 | 16,481 | +0.01(+0.07%) |
Oct 12, 2004 | 14.69 | 14.72 | 14.69 | 14.72 | 25,718 | +0.04(+0.26%) |
Oct 11, 2004 | 14.68 | 14.71 | 14.68 | 14.68 | 4,527 | -0.02(-0.11%) |
Oct 08, 2004 | 14.66 | 14.70 | 14.66 | 14.70 | 9,961 | +0.09(+0.64%) |
Oct 07, 2004 | 14.68 | 14.68 | 14.60 | 14.60 | 16,481 | -0.07(-0.49%) |
Oct 06, 2004 | 14.61 | 14.69 | 14.61 | 14.68 | 18,293 | +0.03(+0.23%) |
Oct 05, 2004 | 14.63 | 14.67 | 14.63 | 14.64 | 9,961 | +0.01(+0.08%) |
Oct 04, 2004 | 14.65 | 14.68 | 14.62 | 14.63 | 23,364 | +0.00(+0.00%) |