Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.51 | 15.57 | 15.46 | 15.49 | 1,124,089 | +0.01(+0.07%) |
Dec 30, 2004 | 15.46 | 15.53 | 15.46 | 15.48 | 1,865,065 | +0.02(+0.13%) |
Dec 29, 2004 | 15.49 | 15.51 | 15.43 | 15.46 | 4,721,847 | -0.04(-0.23%) |
Dec 28, 2004 | 15.45 | 15.51 | 15.42 | 15.49 | 1,409,353 | +0.07(+0.46%) |
Dec 27, 2004 | 15.54 | 15.54 | 15.39 | 15.42 | 1,553,958 | -0.08(-0.52%) |
Dec 23, 2004 | 15.51 | 15.55 | 15.48 | 15.50 | 2,543,701 | +0.03(+0.20%) |
Dec 22, 2004 | 15.41 | 15.51 | 15.35 | 15.47 | 4,101,999 | +0.09(+0.56%) |
Dec 21, 2004 | 15.26 | 15.38 | 15.03 | 15.38 | 4,596,181 | +0.20(+1.30%) |
Dec 20, 2004 | 15.21 | 15.32 | 15.18 | 15.19 | 5,725,005 | -0.03(-0.17%) |
Dec 17, 2004 | 15.23 | 15.27 | 15.18 | 15.21 | 6,163,554 | -0.14(-0.92%) |
Dec 16, 2004 | 15.41 | 15.41 | 15.30 | 15.35 | 6,487,287 | -0.11(-0.69%) |
Dec 15, 2004 | 15.36 | 15.47 | 15.36 | 15.46 | 4,002,571 | +0.08(+0.53%) |
Dec 14, 2004 | 15.33 | 15.40 | 15.28 | 15.38 | 2,996,257 | +0.05(+0.33%) |
Dec 13, 2004 | 15.26 | 15.42 | 15.23 | 15.33 | 5,109,103 | +0.10(+0.67%) |
Dec 10, 2004 | 15.08 | 15.27 | 15.08 | 15.23 | 3,901,959 | +0.03(+0.17%) |
Dec 09, 2004 | 15.04 | 15.37 | 15.03 | 15.20 | 2,522,987 | +0.08(+0.54%) |
Dec 08, 2004 | 15.11 | 15.16 | 15.08 | 15.12 | 7,039,073 | +0.04(+0.27%) |
Dec 07, 2004 | 15.28 | 15.28 | 15.07 | 15.08 | 6,062,350 | -0.13(-0.83%) |
Dec 06, 2004 | 15.11 | 15.24 | 15.11 | 15.21 | 3,156,841 | -0.01(-0.07%) |
Dec 03, 2004 | 15.26 | 15.26 | 15.14 | 15.22 | 8,223,530 | -0.01(-0.03%) |
Dec 02, 2004 | 15.21 | 15.30 | 15.19 | 15.22 | 8,538,583 | -0.03(-0.17%) |
Dec 01, 2004 | 15.03 | 15.25 | 15.02 | 15.25 | 9,652,611 | +0.29(+1.97%) |
Nov 30, 2004 | 14.97 | 14.98 | 14.88 | 14.95 | 10,064,725 | -0.02(-0.10%) |
Nov 29, 2004 | 15.03 | 15.08 | 14.88 | 14.97 | 10,658,531 | -0.07(-0.47%) |
Nov 26, 2004 | 15.06 | 15.08 | 15.03 | 15.04 | 1,117,382 | +0.01(+0.07%) |
Nov 24, 2004 | 15.08 | 15.08 | 15.01 | 15.03 | 3,539,363 | +0.06(+0.41%) |
Nov 23, 2004 | 14.90 | 15.01 | 14.89 | 14.97 | 2,972,978 | +0.04(+0.24%) |
Nov 22, 2004 | 14.78 | 14.96 | 14.78 | 14.93 | 3,003,359 | +0.09(+0.58%) |
Nov 19, 2004 | 15.12 | 15.12 | 14.81 | 14.85 | 18,166,140 | -0.19(-1.28%) |
Nov 18, 2004 | 15.11 | 15.12 | 15.02 | 15.04 | 4,550,018 | -0.04(-0.24%) |
Nov 17, 2004 | 15.08 | 15.21 | 15.04 | 15.08 | 8,823,255 | +0.04(+0.24%) |
Nov 16, 2004 | 15.18 | 15.18 | 15.02 | 15.04 | 6,519,837 | -0.13(-0.84%) |
Nov 15, 2004 | 15.15 | 15.20 | 15.11 | 15.17 | 5,519,638 | +0.05(+0.30%) |
Nov 12, 2004 | 15.11 | 15.15 | 14.98 | 15.12 | 5,974,167 | +0.06(+0.40%) |
Nov 11, 2004 | 14.95 | 15.08 | 14.95 | 15.06 | 4,702,711 | +0.14(+0.95%) |
Nov 10, 2004 | 14.93 | 14.98 | 14.87 | 14.92 | 2,863,883 | +0.04(+0.27%) |
Nov 09, 2004 | 14.90 | 14.98 | 14.87 | 14.88 | 2,986,195 | -0.02(-0.10%) |
Nov 08, 2004 | 14.89 | 14.94 | 14.87 | 14.89 | 8,769,990 | -0.02(-0.14%) |
Nov 05, 2004 | 14.87 | 15.08 | 14.83 | 14.91 | 9,976,936 | -0.03(-0.20%) |
Nov 04, 2004 | 14.73 | 14.95 | 14.67 | 14.94 | 9,000,016 | +0.25(+1.69%) |
Nov 03, 2004 | 15.04 | 15.04 | 14.66 | 14.70 | 9,096,287 | +0.09(+0.59%) |
Nov 02, 2004 | 14.60 | 14.73 | 14.55 | 14.61 | 15,291,603 | +0.06(+0.42%) |
Nov 01, 2004 | 14.55 | 14.59 | 14.52 | 14.55 | 3,523,778 | +0.05(+0.31%) |
Oct 29, 2004 | 14.45 | 14.54 | 14.44 | 14.50 | 3,836,069 | +0.02(+0.14%) |
Oct 28, 2004 | 14.29 | 14.55 | 14.29 | 14.48 | 6,841,400 | +0.08(+0.53%) |
Oct 27, 2004 | 14.17 | 14.41 | 14.11 | 14.41 | 8,212,482 | +0.21(+1.50%) |
Oct 26, 2004 | 14.04 | 14.23 | 13.86 | 14.19 | 7,508,200 | +0.31(+2.23%) |
Oct 25, 2004 | 13.91 | 13.91 | 13.80 | 13.88 | 3,225,691 | -0.00(-0.04%) |
Oct 22, 2004 | 13.97 | 14.04 | 13.87 | 13.89 | 6,000,405 | -0.08(-0.54%) |
Oct 21, 2004 | 13.89 | 14.06 | 13.69 | 13.97 | 18,288,058 | -0.01(-0.07%) |
Oct 20, 2004 | 13.94 | 13.99 | 13.79 | 13.98 | 18,823,272 | -0.07(-0.51%) |
Oct 19, 2004 | 14.27 | 14.32 | 14.04 | 14.05 | 19,777,308 | -0.24(-1.67%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.28 | 3,305,391 | +0.06(+0.43%) |
Oct 15, 2004 | 14.18 | 14.31 | 14.07 | 14.22 | 19,160,026 | +0.02(+0.14%) |
Oct 14, 2004 | 14.52 | 14.56 | 14.15 | 14.20 | 14,857,197 | -0.35(-2.44%) |
Oct 13, 2004 | 14.71 | 14.75 | 14.51 | 14.56 | 2,094,105 | -0.10(-0.66%) |
Oct 12, 2004 | 14.52 | 14.70 | 14.49 | 14.65 | 8,126,074 | -0.01(-0.07%) |
Oct 11, 2004 | 14.62 | 14.70 | 14.60 | 14.66 | 3,771,756 | +0.04(+0.28%) |
Oct 08, 2004 | 14.67 | 14.73 | 14.58 | 14.62 | 3,186,038 | -0.05(-0.35%) |
Oct 07, 2004 | 14.70 | 14.73 | 14.66 | 14.67 | 4,094,305 | -0.04(-0.28%) |
Oct 06, 2004 | 14.59 | 14.72 | 14.57 | 14.72 | 4,612,752 | +0.11(+0.73%) |
Oct 05, 2004 | 14.65 | 14.67 | 14.58 | 14.61 | 3,045,576 | -0.08(-0.55%) |
Oct 04, 2004 | 14.78 | 14.83 | 14.66 | 14.69 | 5,483,142 | +0.02(+0.14%) |