Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.73 | 14.89 | 14.67 | 14.89 | 17,317 | +0.01(+0.07%) |
Dec 30, 2004 | 15.01 | 15.01 | 14.88 | 14.88 | 5,341 | -0.06(-0.40%) |
Dec 29, 2004 | 15.14 | 15.14 | 14.82 | 14.94 | 20,446 | -0.12(-0.79%) |
Dec 28, 2004 | 14.79 | 15.29 | 14.79 | 15.06 | 12,341 | -0.03(-0.22%) |
Dec 27, 2004 | 15.11 | 15.22 | 15.01 | 15.09 | 42,735 | +0.05(+0.31%) |
Dec 23, 2004 | 14.71 | 15.05 | 14.71 | 15.05 | 39,051 | +0.38(+2.61%) |
Dec 22, 2004 | 14.66 | 14.79 | 14.63 | 14.66 | 73,865 | -0.13(-0.88%) |
Dec 21, 2004 | 15.09 | 15.09 | 14.74 | 14.79 | 36,103 | +0.04(+0.26%) |
Dec 20, 2004 | 15.09 | 15.09 | 14.68 | 14.76 | 13,078 | +0.03(+0.18%) |
Dec 17, 2004 | 14.79 | 15.10 | 14.66 | 14.73 | 50,103 | -0.18(-1.24%) |
Dec 16, 2004 | 15.23 | 15.33 | 14.85 | 14.91 | 89,338 | -0.21(-1.36%) |
Dec 15, 2004 | 15.20 | 15.22 | 15.03 | 15.12 | 39,972 | -0.07(-0.46%) |
Dec 14, 2004 | 15.20 | 15.20 | 15.13 | 15.19 | 21,183 | +0.00(+0.00%) |
Dec 13, 2004 | 14.95 | 15.20 | 14.95 | 15.19 | 24,683 | -0.01(-0.07%) |
Dec 10, 2004 | 15.22 | 15.22 | 15.06 | 15.20 | 24,499 | +0.05(+0.32%) |
Dec 09, 2004 | 15.16 | 15.25 | 15.00 | 15.15 | 28,183 | -0.23(-1.52%) |
Dec 08, 2004 | 15.34 | 15.39 | 15.20 | 15.39 | 51,577 | +0.21(+1.40%) |
Dec 07, 2004 | 15.66 | 15.66 | 15.15 | 15.17 | 41,998 | -0.49(-3.12%) |
Dec 06, 2004 | 16.30 | 16.31 | 15.62 | 15.66 | 134,284 | -0.35(-2.20%) |
Dec 03, 2004 | 16.85 | 16.88 | 16.01 | 16.01 | 58,945 | -1.09(-6.35%) |
Dec 02, 2004 | 17.12 | 17.19 | 16.99 | 17.10 | 21,920 | -0.14(-0.79%) |
Dec 01, 2004 | 17.10 | 17.55 | 17.10 | 17.24 | 64,471 | +0.30(+1.80%) |
Nov 30, 2004 | 17.37 | 17.46 | 16.92 | 16.93 | 41,814 | -0.50(-2.90%) |
Nov 29, 2004 | 16.98 | 17.61 | 16.92 | 17.44 | 17,683 | +0.49(+2.88%) |
Nov 26, 2004 | 16.85 | 16.95 | 16.85 | 16.95 | 1,105 | +0.11(+0.68%) |
Nov 24, 2004 | 16.83 | 16.83 | 16.63 | 16.83 | 25,972 | +0.02(+0.13%) |
Nov 23, 2004 | 16.51 | 16.82 | 16.36 | 16.81 | 23,946 | +0.39(+2.35%) |
Nov 22, 2004 | 15.99 | 16.44 | 15.99 | 16.43 | 17,499 | +0.05(+0.30%) |
Nov 19, 2004 | 16.15 | 16.38 | 16.09 | 16.38 | 22,657 | +0.03(+0.17%) |
Nov 18, 2004 | 16.10 | 16.36 | 16.10 | 16.35 | 4,789 | +0.03(+0.17%) |
Nov 17, 2004 | 16.37 | 16.48 | 16.18 | 16.32 | 11,236 | +0.16(+0.97%) |
Nov 16, 2004 | 16.39 | 16.39 | 16.10 | 16.17 | 5,341 | -0.17(-1.06%) |
Nov 15, 2004 | 16.34 | 16.34 | 16.22 | 16.34 | 20,262 | +0.00(+0.00%) |
Nov 12, 2004 | 15.99 | 16.34 | 15.93 | 16.34 | 24,130 | +0.34(+2.14%) |
Nov 11, 2004 | 15.58 | 16.00 | 15.50 | 16.00 | 23,209 | +0.27(+1.69%) |
Nov 10, 2004 | 15.37 | 15.75 | 15.37 | 15.73 | 27,814 | +0.26(+1.68%) |
Nov 09, 2004 | 15.71 | 15.72 | 15.42 | 15.47 | 6,262 | +0.04(+0.28%) |
Nov 08, 2004 | 15.61 | 15.61 | 15.36 | 15.43 | 4,052 | -0.17(-1.08%) |
Nov 05, 2004 | 15.37 | 15.60 | 15.37 | 15.60 | 9,210 | +0.07(+0.45%) |
Nov 04, 2004 | 15.20 | 15.53 | 14.95 | 15.53 | 13,631 | +0.21(+1.38%) |
Nov 03, 2004 | 15.13 | 15.39 | 15.13 | 15.31 | 34,446 | +0.33(+2.21%) |
Nov 02, 2004 | 15.22 | 15.29 | 14.93 | 14.98 | 11,604 | -0.13(-0.86%) |
Nov 01, 2004 | 15.20 | 15.21 | 14.95 | 15.11 | 30,577 | -0.11(-0.75%) |
Oct 29, 2004 | 15.43 | 15.47 | 15.23 | 15.23 | 17,315 | -0.04(-0.27%) |
Oct 28, 2004 | 15.10 | 15.40 | 15.02 | 15.27 | 23,578 | +0.07(+0.45%) |
Oct 27, 2004 | 14.90 | 15.20 | 14.89 | 15.20 | 35,551 | +0.30(+2.04%) |
Oct 26, 2004 | 14.82 | 14.90 | 14.58 | 14.90 | 53,234 | +0.24(+1.63%) |
Oct 25, 2004 | 14.47 | 14.66 | 14.40 | 14.66 | 25,788 | +0.11(+0.78%) |
Oct 22, 2004 | 14.71 | 14.71 | 14.45 | 14.54 | 13,262 | -0.06(-0.41%) |
Oct 21, 2004 | 14.58 | 14.71 | 14.48 | 14.60 | 37,209 | -0.07(-0.44%) |
Oct 20, 2004 | 14.53 | 14.67 | 14.23 | 14.67 | 9,947 | +0.12(+0.86%) |
Oct 19, 2004 | 14.84 | 14.87 | 14.54 | 14.54 | 12,157 | -0.31(-2.08%) |
Oct 18, 2004 | 14.84 | 14.87 | 14.59 | 14.85 | 9,394 | +0.16(+1.07%) |
Oct 15, 2004 | 14.25 | 14.84 | 14.25 | 14.70 | 9,025 | +0.45(+3.12%) |
Oct 14, 2004 | 14.62 | 14.62 | 14.25 | 14.25 | 14,367 | -0.46(-3.14%) |
Oct 13, 2004 | 14.70 | 14.85 | 14.57 | 14.71 | 13,999 | -0.12(-0.84%) |
Oct 12, 2004 | 14.26 | 14.84 | 14.26 | 14.84 | 21,183 | +0.22(+1.48%) |
Oct 11, 2004 | 14.66 | 14.66 | 14.39 | 14.62 | 4,236 | +0.23(+1.62%) |
Oct 08, 2004 | 14.65 | 14.79 | 14.39 | 14.39 | 3,499 | -0.18(-1.23%) |
Oct 07, 2004 | 14.82 | 14.89 | 14.57 | 14.57 | 17,867 | -0.22(-1.51%) |
Oct 06, 2004 | 14.85 | 14.92 | 14.71 | 14.79 | 11,789 | -0.02(-0.11%) |
Oct 05, 2004 | 14.73 | 14.85 | 14.68 | 14.80 | 11,789 | +0.04(+0.29%) |
Oct 04, 2004 | 14.66 | 14.77 | 14.52 | 14.76 | 33,525 | +0.18(+1.23%) |