Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.42 | 13.48 | 13.25 | 13.27 | 3,823,719 | -0.22(-1.63%) |
Dec 30, 2004 | 13.28 | 13.50 | 13.23 | 13.48 | 3,758,282 | +0.13(+0.99%) |
Dec 29, 2004 | 13.27 | 13.40 | 13.25 | 13.35 | 5,022,771 | +0.09(+0.71%) |
Dec 28, 2004 | 13.33 | 13.33 | 13.12 | 13.26 | 9,365,374 | -0.09(-0.66%) |
Dec 27, 2004 | 13.34 | 13.54 | 13.30 | 13.35 | 10,009,879 | +0.01(+0.09%) |
Dec 23, 2004 | 13.05 | 13.45 | 13.01 | 13.33 | 11,234,724 | +0.29(+2.21%) |
Dec 22, 2004 | 12.72 | 13.07 | 12.64 | 13.05 | 11,359,389 | +0.31(+2.47%) |
Dec 21, 2004 | 12.73 | 12.78 | 12.57 | 12.73 | 10,018,476 | -0.02(-0.15%) |
Dec 20, 2004 | 12.67 | 12.75 | 12.50 | 12.75 | 9,561,209 | +0.08(+0.64%) |
Dec 17, 2004 | 12.72 | 12.97 | 12.64 | 12.67 | 12,554,143 | -0.12(-0.93%) |
Dec 16, 2004 | 12.86 | 12.94 | 12.74 | 12.79 | 5,787,324 | -0.14(-1.07%) |
Dec 15, 2004 | 12.94 | 12.99 | 12.86 | 12.93 | 7,390,943 | +0.06(+0.49%) |
Dec 14, 2004 | 12.77 | 12.93 | 12.70 | 12.86 | 9,805,924 | +0.06(+0.49%) |
Dec 13, 2004 | 13.00 | 13.00 | 12.73 | 12.80 | 7,605,247 | -0.04(-0.34%) |
Dec 10, 2004 | 12.94 | 13.26 | 12.81 | 12.84 | 8,138,937 | -0.18(-1.40%) |
Dec 09, 2004 | 13.06 | 13.12 | 12.88 | 13.03 | 9,248,351 | -0.16(-1.24%) |
Dec 08, 2004 | 13.06 | 13.23 | 12.99 | 13.19 | 7,760,163 | +0.18(+1.35%) |
Dec 07, 2004 | 13.23 | 13.23 | 12.95 | 13.01 | 7,172,499 | -0.25(-1.85%) |
Dec 06, 2004 | 13.46 | 13.46 | 13.08 | 13.26 | 10,895,913 | -0.23(-1.72%) |
Dec 03, 2004 | 13.43 | 13.56 | 13.27 | 13.49 | 11,755,199 | -0.09(-0.69%) |
Dec 02, 2004 | 13.28 | 13.75 | 13.25 | 13.59 | 18,671,680 | -0.53(-3.78%) |
Dec 01, 2004 | 13.82 | 14.19 | 13.81 | 14.12 | 8,935,970 | +0.40(+2.88%) |
Nov 30, 2004 | 14.08 | 14.16 | 13.57 | 13.72 | 11,938,138 | -0.35(-2.46%) |
Nov 29, 2004 | 14.46 | 14.46 | 14.06 | 14.07 | 5,799,265 | -0.40(-2.78%) |
Nov 26, 2004 | 14.39 | 14.48 | 14.36 | 14.47 | 1,563,973 | +0.14(+0.96%) |
Nov 24, 2004 | 14.38 | 14.44 | 14.31 | 14.33 | 3,443,831 | +0.01(+0.09%) |
Nov 23, 2004 | 14.19 | 14.54 | 14.19 | 14.32 | 4,848,271 | +0.06(+0.40%) |
Nov 22, 2004 | 14.27 | 14.31 | 14.09 | 14.26 | 5,942,718 | +0.01(+0.04%) |
Nov 19, 2004 | 14.11 | 14.36 | 13.99 | 14.26 | 12,355,123 | +0.10(+0.71%) |
Nov 18, 2004 | 14.45 | 14.45 | 14.16 | 14.16 | 9,575,539 | -0.29(-2.00%) |
Nov 17, 2004 | 14.65 | 14.80 | 14.40 | 14.45 | 7,341,904 | -0.07(-0.48%) |
Nov 16, 2004 | 14.78 | 14.81 | 14.46 | 14.51 | 4,744,303 | -0.31(-2.08%) |
Nov 15, 2004 | 14.66 | 14.92 | 14.61 | 14.82 | 7,895,337 | +0.23(+1.55%) |
Nov 12, 2004 | 14.45 | 14.60 | 14.45 | 14.60 | 8,037,517 | +0.14(+1.00%) |
Nov 11, 2004 | 14.41 | 14.50 | 14.26 | 14.45 | 5,252,997 | +0.08(+0.57%) |
Nov 10, 2004 | 14.26 | 14.55 | 14.26 | 14.37 | 12,753,003 | +0.21(+1.46%) |
Nov 09, 2004 | 14.13 | 14.23 | 14.08 | 14.16 | 9,583,659 | +0.03(+0.22%) |
Nov 08, 2004 | 13.94 | 14.22 | 13.88 | 14.13 | 7,745,834 | +0.08(+0.58%) |
Nov 05, 2004 | 13.91 | 14.39 | 13.89 | 14.05 | 39,708,664 | +0.14(+1.04%) |
Nov 04, 2004 | 13.20 | 13.94 | 13.03 | 13.91 | 31,253,844 | +1.19(+9.39%) |
Nov 03, 2004 | 12.87 | 12.93 | 12.60 | 12.71 | 7,385,848 | -0.08(-0.64%) |
Nov 02, 2004 | 12.64 | 12.88 | 12.61 | 12.79 | 6,689,121 | +0.13(+0.99%) |
Nov 01, 2004 | 12.53 | 12.69 | 12.53 | 12.67 | 6,315,283 | +0.12(+0.95%) |
Oct 29, 2004 | 12.71 | 12.74 | 12.52 | 12.55 | 7,766,214 | -0.16(-1.28%) |
Oct 28, 2004 | 12.59 | 12.76 | 12.57 | 12.71 | 5,748,794 | +0.12(+0.95%) |
Oct 27, 2004 | 12.40 | 12.63 | 12.38 | 12.59 | 11,830,190 | +0.17(+1.37%) |
Oct 26, 2004 | 12.39 | 12.53 | 12.32 | 12.42 | 9,312,037 | +0.03(+0.25%) |
Oct 25, 2004 | 12.54 | 12.54 | 12.37 | 12.39 | 7,801,719 | -0.11(-0.85%) |
Oct 22, 2004 | 12.59 | 12.71 | 12.44 | 12.50 | 7,143,681 | -0.06(-0.45%) |
Oct 21, 2004 | 12.44 | 12.62 | 12.42 | 12.56 | 6,041,432 | +0.07(+0.55%) |
Oct 20, 2004 | 12.25 | 12.56 | 12.20 | 12.49 | 7,037,803 | +0.16(+1.27%) |
Oct 19, 2004 | 12.47 | 12.56 | 12.33 | 12.33 | 10,177,055 | -0.15(-1.21%) |
Oct 18, 2004 | 11.96 | 12.52 | 11.92 | 12.48 | 9,660,719 | +0.42(+3.49%) |
Oct 15, 2004 | 12.10 | 12.26 | 11.96 | 12.06 | 8,592,702 | -0.03(-0.26%) |
Oct 14, 2004 | 12.09 | 12.17 | 12.02 | 12.09 | 15,448,521 | +0.01(+0.05%) |
Oct 13, 2004 | 12.10 | 12.21 | 11.99 | 12.08 | 6,270,066 | -0.04(-0.36%) |
Oct 12, 2004 | 11.95 | 12.22 | 11.84 | 12.13 | 8,361,520 | +0.11(+0.94%) |
Oct 11, 2004 | 11.81 | 12.08 | 11.81 | 12.02 | 3,394,793 | -0.01(-0.10%) |
Oct 08, 2004 | 12.15 | 12.24 | 11.97 | 12.03 | 9,718,196 | -0.16(-1.34%) |
Oct 07, 2004 | 12.31 | 12.47 | 12.18 | 12.19 | 12,379,483 | +0.27(+2.27%) |
Oct 06, 2004 | 11.71 | 12.00 | 11.64 | 11.92 | 8,463,100 | +0.02(+0.16%) |
Oct 05, 2004 | 12.05 | 12.05 | 11.83 | 11.90 | 6,835,599 | -0.15(-1.25%) |
Oct 04, 2004 | 12.00 | 12.18 | 11.97 | 12.05 | 8,073,977 | +0.09(+0.79%) |