Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.16 | 15.31 | 15.13 | 15.21 | 146,366 | +0.09(+0.61%) |
Dec 30, 2004 | 15.08 | 15.20 | 15.08 | 15.12 | 102,533 | +0.04(+0.26%) |
Dec 29, 2004 | 15.16 | 15.17 | 15.08 | 15.08 | 105,507 | -0.08(-0.51%) |
Dec 28, 2004 | 15.07 | 15.24 | 14.89 | 15.16 | 264,415 | +0.09(+0.62%) |
Dec 27, 2004 | 14.80 | 15.16 | 14.78 | 15.07 | 282,905 | +0.26(+1.78%) |
Dec 23, 2004 | 14.78 | 14.94 | 14.70 | 14.80 | 285,750 | +0.03(+0.21%) |
Dec 22, 2004 | 14.42 | 14.82 | 14.39 | 14.77 | 756,656 | +0.35(+2.41%) |
Dec 21, 2004 | 14.07 | 14.42 | 13.77 | 14.42 | 392,162 | +0.36(+2.53%) |
Dec 20, 2004 | 13.83 | 14.11 | 13.52 | 14.07 | 370,440 | +0.25(+1.79%) |
Dec 17, 2004 | 14.32 | 14.45 | 13.77 | 13.82 | 315,100 | -0.50(-3.51%) |
Dec 16, 2004 | 14.39 | 14.47 | 14.30 | 14.32 | 99,172 | -0.12(-0.80%) |
Dec 15, 2004 | 14.28 | 14.46 | 14.28 | 14.44 | 157,873 | +0.14(+0.97%) |
Dec 14, 2004 | 14.22 | 14.36 | 14.22 | 14.30 | 83,785 | +0.06(+0.43%) |
Dec 13, 2004 | 14.23 | 14.36 | 14.18 | 14.24 | 200,671 | -0.09(-0.65%) |
Dec 10, 2004 | 14.31 | 14.36 | 14.27 | 14.33 | 193,948 | -0.01(-0.05%) |
Dec 09, 2004 | 14.15 | 14.39 | 14.15 | 14.34 | 130,333 | +0.11(+0.76%) |
Dec 08, 2004 | 14.35 | 14.39 | 14.23 | 14.23 | 307,343 | -0.12(-0.81%) |
Dec 07, 2004 | 14.11 | 14.35 | 14.07 | 14.35 | 176,622 | +0.16(+1.14%) |
Dec 06, 2004 | 13.98 | 14.25 | 13.92 | 14.18 | 165,631 | +0.19(+1.33%) |
Dec 03, 2004 | 14.27 | 14.27 | 13.87 | 14.00 | 259,114 | -0.27(-1.90%) |
Dec 02, 2004 | 14.27 | 14.31 | 14.16 | 14.27 | 185,414 | +0.04(+0.27%) |
Dec 01, 2004 | 14.29 | 14.31 | 14.11 | 14.23 | 290,275 | -0.02(-0.11%) |
Nov 30, 2004 | 14.09 | 14.25 | 14.06 | 14.25 | 332,685 | +0.13(+0.93%) |
Nov 29, 2004 | 13.87 | 14.14 | 13.69 | 14.11 | 213,601 | +0.25(+1.78%) |
Nov 26, 2004 | 13.92 | 13.96 | 13.82 | 13.87 | 27,540 | +0.00(+0.00%) |
Nov 24, 2004 | 13.92 | 13.99 | 13.81 | 13.87 | 121,282 | -0.04(-0.28%) |
Nov 23, 2004 | 13.61 | 13.91 | 13.57 | 13.91 | 399,791 | +0.26(+1.87%) |
Nov 22, 2004 | 13.23 | 13.71 | 13.23 | 13.65 | 136,280 | +0.38(+2.86%) |
Nov 19, 2004 | 13.48 | 13.48 | 13.26 | 13.27 | 110,938 | -0.14(-1.04%) |
Nov 18, 2004 | 13.69 | 13.69 | 13.34 | 13.41 | 125,031 | -0.34(-2.47%) |
Nov 17, 2004 | 14.03 | 14.03 | 13.65 | 13.75 | 218,385 | -0.28(-1.98%) |
Nov 16, 2004 | 13.92 | 14.11 | 13.87 | 14.03 | 162,140 | +0.15(+1.06%) |
Nov 15, 2004 | 13.77 | 13.91 | 13.73 | 13.88 | 109,645 | +0.14(+1.01%) |
Nov 12, 2004 | 13.55 | 13.79 | 13.53 | 13.74 | 216,575 | +0.21(+1.54%) |
Nov 11, 2004 | 13.67 | 13.73 | 13.48 | 13.53 | 84,432 | -0.11(-0.79%) |
Nov 10, 2004 | 13.92 | 13.92 | 13.64 | 13.64 | 124,256 | -0.24(-1.73%) |
Nov 09, 2004 | 13.98 | 14.03 | 13.88 | 13.88 | 158,003 | -0.12(-0.88%) |
Nov 08, 2004 | 13.53 | 14.14 | 13.53 | 14.01 | 414,273 | +0.47(+3.49%) |
Nov 05, 2004 | 13.33 | 13.83 | 13.28 | 13.53 | 385,956 | +0.19(+1.45%) |
Nov 04, 2004 | 12.86 | 13.34 | 12.84 | 13.34 | 281,483 | +0.48(+3.73%) |
Nov 03, 2004 | 13.15 | 13.19 | 12.86 | 12.86 | 126,324 | -0.19(-1.42%) |
Nov 02, 2004 | 12.91 | 13.15 | 12.88 | 13.05 | 234,289 | +0.14(+1.08%) |
Nov 01, 2004 | 12.68 | 12.99 | 12.68 | 12.91 | 478,017 | +0.21(+1.64%) |
Oct 29, 2004 | 12.72 | 12.73 | 12.62 | 12.70 | 152,055 | -0.06(-0.48%) |
Oct 28, 2004 | 12.63 | 12.88 | 12.63 | 12.76 | 114,429 | +0.15(+1.23%) |
Oct 27, 2004 | 12.70 | 12.92 | 12.61 | 12.61 | 213,472 | -0.14(-1.09%) |
Oct 26, 2004 | 12.93 | 12.99 | 12.75 | 12.75 | 167,441 | -0.19(-1.44%) |
Oct 25, 2004 | 12.97 | 12.97 | 12.88 | 12.93 | 226,014 | -0.04(-0.30%) |
Oct 22, 2004 | 13.03 | 13.13 | 12.93 | 12.97 | 133,565 | -0.06(-0.47%) |
Oct 21, 2004 | 13.07 | 13.10 | 13.01 | 13.03 | 459,268 | +0.09(+0.72%) |
Oct 20, 2004 | 12.44 | 12.95 | 12.32 | 12.94 | 490,429 | +0.46(+3.66%) |
Oct 19, 2004 | 12.76 | 12.81 | 12.48 | 12.48 | 115,075 | -0.17(-1.35%) |
Oct 18, 2004 | 12.63 | 12.68 | 12.63 | 12.65 | 180,242 | +0.02(+0.18%) |
Oct 15, 2004 | 12.68 | 12.71 | 12.56 | 12.63 | 373,414 | +0.01(+0.06%) |
Oct 14, 2004 | 12.82 | 12.95 | 12.51 | 12.62 | 139,384 | -0.19(-1.45%) |
Oct 13, 2004 | 12.64 | 12.81 | 12.64 | 12.81 | 641,838 | +0.25(+1.97%) |
Oct 12, 2004 | 12.76 | 12.76 | 12.55 | 12.56 | 308,248 | -0.21(-1.64%) |
Oct 11, 2004 | 12.79 | 12.92 | 12.73 | 12.77 | 1,011,374 | +0.05(+0.43%) |
Oct 08, 2004 | 12.75 | 12.79 | 12.65 | 12.71 | 258,597 | +0.06(+0.49%) |
Oct 07, 2004 | 12.96 | 12.96 | 12.60 | 12.65 | 992,755 | -0.31(-2.39%) |
Oct 06, 2004 | 12.75 | 13.02 | 12.75 | 12.96 | 319,884 | +0.21(+1.64%) |
Oct 05, 2004 | 12.92 | 12.92 | 12.75 | 12.75 | 899,013 | -0.09(-0.66%) |
Oct 04, 2004 | 12.93 | 12.95 | 12.77 | 12.84 | 673,775 | -0.05(-0.42%) |
Oct 01, 2004 | 12.88 | 12.95 | 12.82 | 12.89 | 366,303 | +0.01(+0.06%) |
Sep 30, 2004 | 12.57 | 12.88 | 12.54 | 12.88 | 261,700 | +0.36(+2.84%) |
Sep 29, 2004 | 12.56 | 12.57 | 12.51 | 12.53 | 386,861 | -0.02(-0.18%) |
Sep 28, 2004 | 12.41 | 12.61 | 12.38 | 12.55 | 1,110,546 | +0.08(+0.62%) |
Sep 27, 2004 | 12.80 | 12.82 | 12.47 | 12.47 | 455,390 | -0.44(-3.41%) |
Sep 24, 2004 | 12.96 | 12.96 | 12.76 | 12.92 | 126,324 | -0.05(-0.36%) |
Sep 23, 2004 | 13.03 | 13.07 | 12.78 | 12.96 | 525,469 | -0.07(-0.53%) |
Sep 22, 2004 | 13.09 | 13.09 | 12.89 | 13.03 | 129,428 | -0.01(-0.06%) |
Sep 21, 2004 | 12.88 | 13.14 | 12.85 | 13.04 | 293,378 | +0.13(+1.02%) |
Sep 20, 2004 | 12.98 | 12.98 | 12.76 | 12.91 | 257,045 | -0.05(-0.36%) |
Sep 17, 2004 | 12.76 | 12.97 | 12.61 | 12.95 | 431,469 | +0.19(+1.52%) |
Sep 16, 2004 | 12.37 | 12.76 | 12.37 | 12.76 | 219,032 | +0.39(+3.13%) |
Sep 15, 2004 | 12.37 | 12.41 | 12.33 | 12.37 | 215,928 | -0.04(-0.31%) |
Sep 14, 2004 | 12.41 | 12.41 | 12.37 | 12.41 | 99,172 | +0.01(+0.06%) |
Sep 13, 2004 | 12.37 | 12.41 | 12.29 | 12.41 | 281,612 | +0.09(+0.69%) |
Sep 10, 2004 | 12.21 | 12.37 | 12.19 | 12.32 | 457,588 | +0.11(+0.89%) |
Sep 09, 2004 | 12.26 | 12.30 | 12.20 | 12.21 | 461,208 | -0.02(-0.13%) |
Sep 08, 2004 | 12.34 | 12.34 | 12.23 | 12.23 | 123,092 | -0.11(-0.88%) |
Sep 07, 2004 | 12.53 | 12.53 | 12.30 | 12.34 | 137,961 | -0.11(-0.87%) |
Sep 03, 2004 | 12.45 | 12.49 | 12.37 | 12.44 | 223,686 | -0.01(-0.06%) |
Sep 02, 2004 | 12.45 | 12.48 | 12.35 | 12.45 | 317,169 | -0.04(-0.31%) |
Sep 01, 2004 | 12.32 | 12.51 | 12.32 | 12.49 | 157,227 | +0.09(+0.75%) |
Aug 31, 2004 | 12.37 | 12.41 | 12.32 | 12.40 | 320,660 | +0.09(+0.69%) |
Aug 30, 2004 | 12.31 | 12.34 | 12.27 | 12.31 | 435,219 | +0.00(+0.00%) |
Aug 27, 2004 | 12.28 | 12.31 | 12.27 | 12.31 | 127,359 | +0.02(+0.13%) |
Aug 26, 2004 | 12.22 | 12.30 | 12.20 | 12.30 | 203,128 | +0.10(+0.82%) |
Aug 25, 2004 | 12.22 | 12.22 | 12.18 | 12.20 | 257,692 | -0.01(-0.06%) |
Aug 24, 2004 | 12.18 | 12.20 | 12.15 | 12.20 | 338,891 | +0.02(+0.19%) |
Aug 23, 2004 | 12.28 | 12.29 | 12.07 | 12.18 | 588,567 | -0.04(-0.32%) |
Aug 20, 2004 | 11.99 | 12.26 | 11.99 | 12.22 | 935,346 | +0.33(+2.80%) |
Aug 19, 2004 | 11.58 | 11.89 | 11.53 | 11.89 | 1,576,668 | +0.32(+2.74%) |
Aug 18, 2004 | 11.83 | 11.83 | 11.52 | 11.57 | 1,167,308 | -0.19(-1.58%) |
Aug 17, 2004 | 11.95 | 12.03 | 11.76 | 11.76 | 420,479 | -0.23(-1.94%) |
Aug 16, 2004 | 12.03 | 12.04 | 11.69 | 11.99 | 224,591 | +0.00(+0.00%) |
Aug 13, 2004 | 12.05 | 12.07 | 11.99 | 11.99 | 107,317 | -0.11(-0.90%) |
Aug 12, 2004 | 12.37 | 12.37 | 12.07 | 12.10 | 339,409 | -0.23(-1.88%) |
Aug 11, 2004 | 12.67 | 12.67 | 12.17 | 12.33 | 521,720 | +0.08(+0.69%) |
Aug 10, 2004 | 12.14 | 12.26 | 12.14 | 12.24 | 175,975 | +0.17(+1.41%) |
Aug 09, 2004 | 12.04 | 12.21 | 12.03 | 12.07 | 186,965 | -0.12(-1.02%) |
Aug 06, 2004 | 12.18 | 12.25 | 12.10 | 12.20 | 239,849 | -0.02(-0.13%) |
Aug 05, 2004 | 12.49 | 12.50 | 12.04 | 12.21 | 1,071,498 | -0.32(-2.53%) |
Aug 04, 2004 | 12.92 | 12.99 | 12.37 | 12.53 | 1,159,809 | -0.73(-5.48%) |
Aug 03, 2004 | 13.30 | 13.37 | 13.19 | 13.26 | 467,414 | -0.05(-0.35%) |
Aug 02, 2004 | 13.34 | 13.34 | 13.19 | 13.30 | 179,466 | -0.04(-0.29%) |
Jul 30, 2004 | 13.23 | 13.34 | 13.17 | 13.34 | 473,750 | +0.12(+0.88%) |
Jul 29, 2004 | 13.15 | 13.24 | 13.15 | 13.23 | 340,443 | +0.09(+0.65%) |
Jul 28, 2004 | 13.19 | 13.19 | 13.08 | 13.14 | 208,946 | -0.02(-0.12%) |
Jul 27, 2004 | 13.15 | 13.21 | 13.12 | 13.16 | 96,198 | +0.02(+0.18%) |
Jul 26, 2004 | 13.30 | 13.30 | 13.11 | 13.13 | 205,843 | -0.02(-0.12%) |
Jul 23, 2004 | 13.19 | 13.19 | 13.12 | 13.15 | 62,321 | -0.07(-0.53%) |
Jul 22, 2004 | 13.24 | 13.24 | 13.15 | 13.22 | 76,544 | -0.02(-0.18%) |
Jul 21, 2004 | 13.23 | 13.37 | 13.23 | 13.24 | 182,181 | +0.05(+0.41%) |
Jul 20, 2004 | 13.34 | 13.36 | 13.17 | 13.19 | 249,675 | -0.15(-1.16%) |
Jul 19, 2004 | 13.34 | 13.38 | 13.27 | 13.34 | 96,586 | +0.01(+0.06%) |
Jul 16, 2004 | 13.50 | 13.50 | 13.33 | 13.33 | 614,427 | -0.17(-1.26%) |
Jul 15, 2004 | 13.46 | 13.51 | 13.38 | 13.50 | 169,381 | +0.05(+0.34%) |
Jul 14, 2004 | 13.30 | 13.50 | 13.30 | 13.46 | 192,784 | +0.11(+0.81%) |
Jul 13, 2004 | 13.36 | 13.53 | 13.32 | 13.35 | 261,183 | -0.02(-0.12%) |
Jul 12, 2004 | 13.42 | 13.49 | 13.34 | 13.36 | 73,829 | +0.02(+0.17%) |
Jul 09, 2004 | 13.26 | 13.42 | 13.26 | 13.34 | 77,967 | +0.09(+0.70%) |
Jul 08, 2004 | 13.15 | 13.30 | 13.07 | 13.25 | 1,625,801 | +0.10(+0.76%) |
Jul 07, 2004 | 13.15 | 13.15 | 13.12 | 13.15 | 508,143 | +0.00(+0.00%) |
Jul 06, 2004 | 13.19 | 13.23 | 13.11 | 13.15 | 1,132,139 | -0.04(-0.29%) |
Jul 02, 2004 | 12.99 | 13.19 | 12.99 | 13.19 | 734,675 | +0.23(+1.79%) |
Jul 01, 2004 | 13.11 | 13.14 | 12.95 | 12.95 | 625,547 | -0.15(-1.18%) |
Jun 30, 2004 | 12.97 | 13.19 | 12.97 | 13.11 | 899,918 | +0.12(+0.95%) |
Jun 29, 2004 | 12.90 | 13.02 | 12.82 | 12.99 | 261,829 | +0.11(+0.84%) |
Jun 28, 2004 | 13.11 | 13.11 | 12.84 | 12.88 | 233,254 | -0.15(-1.13%) |
Jun 25, 2004 | 13.04 | 13.14 | 12.76 | 13.02 | 403,541 | -0.09(-0.71%) |
Jun 24, 2004 | 12.95 | 13.15 | 12.92 | 13.12 | 171,579 | +0.28(+2.17%) |
Jun 23, 2004 | 13.11 | 13.11 | 12.84 | 12.84 | 241,400 | -0.31(-2.35%) |
Jun 22, 2004 | 13.23 | 13.23 | 13.11 | 13.15 | 484,094 | -0.10(-0.76%) |
Jun 21, 2004 | 13.40 | 13.42 | 13.23 | 13.25 | 143,262 | -0.09(-0.70%) |
Jun 18, 2004 | 13.32 | 13.40 | 13.23 | 13.34 | 171,579 | +0.00(+0.00%) |
Jun 17, 2004 | 13.43 | 13.46 | 13.30 | 13.34 | 593,351 | -0.11(-0.81%) |
Jun 16, 2004 | 13.34 | 13.46 | 13.29 | 13.45 | 169,639 | +0.06(+0.46%) |
Jun 15, 2004 | 13.53 | 13.60 | 13.30 | 13.39 | 326,091 | -0.12(-0.92%) |
Jun 14, 2004 | 13.57 | 13.64 | 13.45 | 13.51 | 182,181 | -0.03(-0.23%) |
Jun 10, 2004 | 13.53 | 13.63 | 13.53 | 13.54 | 90,121 | -0.07(-0.51%) |
Jun 09, 2004 | 13.65 | 13.72 | 13.61 | 13.61 | 96,844 | -0.04(-0.28%) |
Jun 08, 2004 | 13.46 | 13.67 | 13.46 | 13.65 | 406,773 | +0.09(+0.63%) |
Jun 07, 2004 | 13.38 | 13.68 | 13.34 | 13.57 | 275,794 | +0.11(+0.80%) |
Jun 04, 2004 | 13.38 | 13.50 | 13.30 | 13.46 | 348,330 | +0.17(+1.28%) |
Jun 03, 2004 | 13.19 | 13.33 | 13.05 | 13.29 | 353,244 | +0.14(+1.06%) |
Jun 02, 2004 | 13.15 | 13.42 | 13.02 | 13.15 | 421,513 | +0.06(+0.47%) |
Jun 01, 2004 | 13.15 | 13.15 | 13.03 | 13.09 | 345,227 | -0.06(-0.47%) |
May 28, 2004 | 13.15 | 13.19 | 13.03 | 13.15 | 507,368 | +0.00(+0.00%) |
May 27, 2004 | 12.95 | 13.19 | 12.95 | 13.15 | 522,237 | +0.20(+1.55%) |
May 26, 2004 | 12.95 | 13.15 | 12.80 | 12.95 | 219,549 | -0.09(-0.65%) |
May 25, 2004 | 12.72 | 13.03 | 12.68 | 13.03 | 405,480 | +0.25(+1.94%) |
May 24, 2004 | 12.68 | 12.92 | 12.65 | 12.78 | 262,605 | -0.03(-0.24%) |
May 21, 2004 | 12.76 | 12.90 | 12.61 | 12.82 | 352,726 | -0.04(-0.30%) |
May 20, 2004 | 12.76 | 12.88 | 12.76 | 12.85 | 202,223 | +0.09(+0.73%) |
May 19, 2004 | 12.65 | 12.95 | 12.65 | 12.76 | 271,527 | +0.08(+0.61%) |
May 18, 2004 | 12.68 | 12.78 | 12.49 | 12.68 | 679,981 | -0.09(-0.73%) |
May 17, 2004 | 12.99 | 13.00 | 12.76 | 12.78 | 499,222 | -0.22(-1.73%) |
May 14, 2004 | 13.19 | 13.23 | 12.99 | 13.00 | 1,288,590 | -0.19(-1.41%) |
May 13, 2004 | 13.26 | 13.32 | 13.19 | 13.19 | 182,828 | -0.09(-0.70%) |
May 12, 2004 | 13.36 | 13.40 | 13.26 | 13.28 | 526,116 | -0.11(-0.81%) |
May 11, 2004 | 13.36 | 13.57 | 13.36 | 13.39 | 632,012 | +0.04(+0.29%) |
May 10, 2004 | 13.53 | 13.53 | 13.34 | 13.35 | 888,282 | -0.20(-1.48%) |
May 07, 2004 | 13.65 | 13.65 | 13.53 | 13.55 | 448,666 | -0.14(-1.02%) |
May 06, 2004 | 13.70 | 13.72 | 13.60 | 13.69 | 578,611 | -0.05(-0.34%) |
May 05, 2004 | 13.73 | 13.77 | 13.73 | 13.74 | 369,794 | -0.03(-0.23%) |
May 04, 2004 | 13.81 | 13.82 | 13.53 | 13.77 | 1,670,797 | -0.04(-0.28%) |
May 03, 2004 | 13.81 | 13.86 | 13.73 | 13.81 | 765,836 | +0.12(+0.85%) |
Apr 30, 2004 | 13.61 | 13.75 | 13.61 | 13.69 | 425,134 | +0.06(+0.45%) |
Apr 29, 2004 | 13.77 | 13.77 | 13.61 | 13.63 | 756,268 | -0.18(-1.29%) |
Apr 28, 2004 | 13.92 | 13.94 | 13.77 | 13.81 | 1,033,613 | -0.12(-0.83%) |
Apr 27, 2004 | 13.76 | 13.99 | 13.73 | 13.92 | 1,688,770 | +0.15(+1.12%) |
Apr 26, 2004 | 13.92 | 13.95 | 13.61 | 13.77 | 7,633,795 | -0.15(-1.11%) |