Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.79 | 16.79 | 16.58 | 16.71 | 5,410,257 | -0.10(-0.58%) |
Dec 30, 2004 | 16.82 | 16.94 | 16.76 | 16.80 | 7,180,074 | +0.03(+0.17%) |
Dec 29, 2004 | 16.60 | 16.77 | 16.58 | 16.77 | 6,166,995 | +0.17(+1.04%) |
Dec 28, 2004 | 16.52 | 16.72 | 16.52 | 16.60 | 6,060,884 | +0.13(+0.76%) |
Dec 27, 2004 | 16.62 | 16.65 | 16.47 | 16.48 | 7,206,044 | -0.15(-0.88%) |
Dec 23, 2004 | 16.66 | 16.83 | 16.58 | 16.62 | 6,010,342 | -0.03(-0.17%) |
Dec 22, 2004 | 16.48 | 16.72 | 16.45 | 16.65 | 7,457,917 | +0.14(+0.87%) |
Dec 21, 2004 | 16.62 | 16.67 | 16.40 | 16.51 | 11,250,543 | -0.11(-0.69%) |
Dec 20, 2004 | 16.78 | 16.84 | 16.53 | 16.62 | 13,763,694 | -0.20(-1.21%) |
Dec 17, 2004 | 16.55 | 17.06 | 16.47 | 16.83 | 33,916,100 | +0.29(+1.73%) |
Dec 16, 2004 | 15.95 | 16.58 | 15.88 | 16.54 | 24,912,874 | +0.66(+4.15%) |
Dec 15, 2004 | 15.83 | 15.90 | 15.75 | 15.88 | 7,071,730 | -0.05(-0.32%) |
Dec 14, 2004 | 15.76 | 15.93 | 15.63 | 15.93 | 8,085,647 | +0.21(+1.37%) |
Dec 13, 2004 | 15.69 | 15.76 | 15.56 | 15.72 | 6,399,880 | +0.05(+0.34%) |
Dec 10, 2004 | 15.39 | 16.09 | 15.39 | 15.66 | 8,184,497 | -0.08(-0.52%) |
Dec 09, 2004 | 15.27 | 15.79 | 15.27 | 15.75 | 9,261,243 | +0.04(+0.25%) |
Dec 08, 2004 | 15.72 | 15.88 | 15.64 | 15.71 | 10,495,201 | +0.11(+0.71%) |
Dec 07, 2004 | 15.61 | 15.71 | 15.50 | 15.60 | 9,006,857 | -0.01(-0.09%) |
Dec 06, 2004 | 15.50 | 15.67 | 15.34 | 15.61 | 8,347,294 | +0.06(+0.37%) |
Dec 03, 2004 | 15.67 | 15.71 | 15.48 | 15.55 | 7,407,096 | -0.09(-0.55%) |
Dec 02, 2004 | 15.40 | 15.72 | 15.39 | 15.64 | 10,480,680 | +0.15(+0.97%) |
Dec 01, 2004 | 15.02 | 15.49 | 15.00 | 15.49 | 12,330,919 | +0.46(+3.07%) |
Nov 30, 2004 | 14.90 | 15.17 | 14.90 | 15.03 | 9,171,608 | -0.17(-1.11%) |
Nov 29, 2004 | 15.25 | 15.37 | 15.16 | 15.19 | 8,243,137 | -0.06(-0.38%) |
Nov 26, 2004 | 15.14 | 15.38 | 15.13 | 15.25 | 2,678,182 | +0.07(+0.47%) |
Nov 24, 2004 | 15.17 | 15.28 | 15.05 | 15.18 | 8,622,065 | +0.05(+0.33%) |
Nov 23, 2004 | 15.38 | 15.43 | 15.09 | 15.13 | 10,485,986 | -0.22(-1.45%) |
Nov 22, 2004 | 15.37 | 15.38 | 15.09 | 15.35 | 10,179,661 | +0.04(+0.28%) |
Nov 19, 2004 | 15.40 | 15.41 | 15.26 | 15.31 | 13,082,909 | -0.22(-1.43%) |
Nov 18, 2004 | 15.56 | 15.67 | 15.50 | 15.53 | 9,863,004 | -0.10(-0.64%) |
Nov 17, 2004 | 15.85 | 15.96 | 15.55 | 15.63 | 10,814,092 | -0.19(-1.22%) |
Nov 16, 2004 | 15.93 | 16.01 | 15.81 | 15.83 | 8,158,807 | -0.11(-0.67%) |
Nov 15, 2004 | 15.86 | 15.97 | 15.74 | 15.93 | 11,192,461 | +0.11(+0.70%) |
Nov 12, 2004 | 15.95 | 16.05 | 15.64 | 15.82 | 18,542,872 | -0.40(-2.47%) |
Nov 11, 2004 | 16.14 | 16.29 | 16.08 | 16.22 | 7,887,108 | +0.09(+0.56%) |
Nov 10, 2004 | 16.12 | 16.18 | 16.03 | 16.13 | 8,288,095 | +0.02(+0.11%) |
Nov 09, 2004 | 16.08 | 16.22 | 15.98 | 16.12 | 11,165,375 | +0.01(+0.09%) |
Nov 08, 2004 | 16.01 | 16.18 | 15.86 | 16.10 | 16,459,189 | +0.18(+1.15%) |
Nov 05, 2004 | 15.95 | 15.97 | 15.76 | 15.92 | 11,487,617 | +0.00(+0.00%) |
Nov 04, 2004 | 15.62 | 16.01 | 15.52 | 15.92 | 17,730,006 | +0.30(+1.93%) |
Nov 03, 2004 | 15.39 | 15.72 | 15.38 | 15.62 | 17,029,954 | +0.47(+3.07%) |
Nov 02, 2004 | 15.24 | 15.40 | 15.08 | 15.15 | 15,152,630 | -0.15(-1.01%) |
Nov 01, 2004 | 15.22 | 15.38 | 15.14 | 15.31 | 12,253,849 | +0.04(+0.26%) |
Oct 29, 2004 | 15.24 | 15.31 | 15.18 | 15.27 | 10,249,471 | -0.03(-0.19%) |
Oct 28, 2004 | 15.13 | 15.31 | 15.10 | 15.30 | 8,138,423 | +0.10(+0.66%) |
Oct 27, 2004 | 14.63 | 15.24 | 14.63 | 15.19 | 13,562,921 | +0.52(+3.54%) |
Oct 26, 2004 | 14.52 | 14.69 | 14.41 | 14.68 | 10,127,722 | +0.12(+0.84%) |
Oct 25, 2004 | 14.63 | 14.63 | 14.48 | 14.55 | 8,577,666 | -0.08(-0.54%) |
Oct 22, 2004 | 14.72 | 14.74 | 14.61 | 14.63 | 7,753,911 | -0.09(-0.58%) |
Oct 21, 2004 | 14.81 | 14.89 | 14.56 | 14.72 | 9,572,874 | -0.11(-0.72%) |
Oct 20, 2004 | 14.84 | 14.85 | 14.68 | 14.83 | 7,654,222 | +0.01(+0.05%) |
Oct 19, 2004 | 14.78 | 14.92 | 14.75 | 14.82 | 12,418,600 | +0.01(+0.07%) |
Oct 18, 2004 | 14.84 | 14.95 | 14.77 | 14.81 | 11,834,711 | -0.00(-0.02%) |
Oct 15, 2004 | 14.93 | 15.00 | 14.78 | 14.81 | 16,270,144 | +0.13(+0.85%) |
Oct 14, 2004 | 14.81 | 14.91 | 14.68 | 14.69 | 10,390,486 | -0.05(-0.34%) |
Oct 13, 2004 | 14.93 | 14.93 | 14.66 | 14.74 | 10,406,403 | -0.13(-0.87%) |
Oct 12, 2004 | 14.73 | 14.90 | 14.68 | 14.87 | 9,533,222 | +0.12(+0.83%) |
Oct 11, 2004 | 14.63 | 14.82 | 14.63 | 14.74 | 6,920,661 | +0.12(+0.83%) |
Oct 08, 2004 | 14.72 | 14.85 | 14.59 | 14.62 | 8,222,474 | -0.18(-1.21%) |
Oct 07, 2004 | 15.12 | 15.12 | 14.79 | 14.80 | 13,275,026 | -0.31(-2.06%) |
Oct 06, 2004 | 15.17 | 15.17 | 15.02 | 15.11 | 4,974,365 | -0.03(-0.19%) |
Oct 05, 2004 | 15.11 | 15.19 | 15.06 | 15.14 | 7,362,697 | +0.03(+0.19%) |
Oct 04, 2004 | 15.11 | 15.21 | 14.99 | 15.11 | 16,715,810 | +0.00(+0.02%) |