Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.26 | 13.26 | 12.99 | 13.03 | 841,500 | -0.18(-1.36%) |
Dec 30, 2004 | 13.14 | 13.35 | 13.08 | 13.21 | 1,155,400 | -0.03(-0.23%) |
Dec 29, 2004 | 12.90 | 13.34 | 12.90 | 13.24 | 2,012,800 | +0.31(+2.40%) |
Dec 28, 2004 | 12.99 | 13.03 | 12.85 | 12.93 | 1,141,300 | +0.00(+0.00%) |
Dec 27, 2004 | 12.53 | 12.95 | 12.45 | 12.93 | 2,577,200 | +0.48(+3.86%) |
Dec 23, 2004 | 12.25 | 12.58 | 12.23 | 12.45 | 1,273,100 | +0.08(+0.65%) |
Dec 22, 2004 | 12.37 | 12.45 | 12.28 | 12.37 | 1,094,200 | +0.07(+0.57%) |
Dec 21, 2004 | 12.23 | 12.35 | 12.10 | 12.30 | 2,188,900 | +0.25(+2.07%) |
Dec 20, 2004 | 12.10 | 12.37 | 11.99 | 12.05 | 1,963,400 | +0.04(+0.33%) |
Dec 17, 2004 | 12.38 | 12.38 | 11.99 | 12.01 | 4,009,100 | -0.37(-2.99%) |
Dec 16, 2004 | 12.33 | 13.32 | 12.10 | 12.38 | 6,014,800 | -0.31(-2.44%) |
Dec 15, 2004 | 11.90 | 12.80 | 11.15 | 12.69 | 9,337,200 | +0.74(+6.19%) |
Dec 14, 2004 | 12.34 | 12.55 | 11.89 | 11.95 | 5,700,900 | -0.50(-4.02%) |
Dec 13, 2004 | 12.95 | 12.95 | 12.33 | 12.45 | 2,839,500 | -0.28(-2.20%) |
Dec 10, 2004 | 12.55 | 12.88 | 12.50 | 12.73 | 1,669,400 | +0.23(+1.84%) |
Dec 09, 2004 | 12.53 | 12.62 | 12.05 | 12.50 | 4,653,700 | -0.08(-0.64%) |
Dec 08, 2004 | 13.35 | 13.46 | 12.51 | 12.58 | 3,773,100 | -0.70(-5.27%) |
Dec 07, 2004 | 13.31 | 13.88 | 13.23 | 13.28 | 3,912,100 | -0.09(-0.67%) |
Dec 06, 2004 | 13.16 | 13.45 | 13.10 | 13.37 | 2,005,300 | +0.26(+1.98%) |
Dec 03, 2004 | 13.10 | 13.24 | 13.01 | 13.11 | 1,343,400 | +0.08(+0.61%) |
Dec 02, 2004 | 12.90 | 13.22 | 12.76 | 13.03 | 1,776,900 | +0.00(+0.00%) |
Dec 01, 2004 | 12.86 | 13.10 | 12.86 | 13.03 | 1,185,600 | +0.08(+0.62%) |
Nov 30, 2004 | 12.72 | 13.10 | 12.65 | 12.95 | 1,580,600 | +0.20(+1.57%) |
Nov 29, 2004 | 13.40 | 13.48 | 12.71 | 12.75 | 2,598,300 | -0.55(-4.14%) |
Nov 26, 2004 | 13.20 | 13.39 | 13.18 | 13.30 | 587,500 | -0.05(-0.37%) |
Nov 24, 2004 | 12.99 | 13.41 | 12.80 | 13.35 | 1,825,100 | +0.45(+3.49%) |
Nov 23, 2004 | 13.01 | 13.18 | 12.80 | 12.90 | 1,810,800 | +0.28(+2.22%) |
Nov 22, 2004 | 12.79 | 12.79 | 12.49 | 12.62 | 2,840,700 | -0.18(-1.41%) |
Nov 19, 2004 | 13.44 | 13.54 | 12.73 | 12.80 | 2,695,000 | -0.65(-4.83%) |
Nov 18, 2004 | 12.91 | 13.49 | 12.85 | 13.45 | 1,782,900 | +0.40(+3.07%) |
Nov 17, 2004 | 13.25 | 13.39 | 12.99 | 13.05 | 1,309,800 | -0.09(-0.68%) |
Nov 16, 2004 | 13.53 | 13.59 | 13.03 | 13.14 | 1,920,600 | -0.40(-2.95%) |
Nov 15, 2004 | 13.45 | 13.68 | 12.90 | 13.54 | 2,474,800 | +0.31(+2.34%) |
Nov 12, 2004 | 13.32 | 13.46 | 13.02 | 13.23 | 2,565,500 | +0.04(+0.30%) |
Nov 11, 2004 | 12.90 | 13.30 | 12.67 | 13.19 | 3,679,400 | +0.49(+3.86%) |
Nov 10, 2004 | 12.67 | 12.86 | 12.44 | 12.70 | 2,450,400 | +0.10(+0.79%) |
Nov 09, 2004 | 12.90 | 12.95 | 12.40 | 12.60 | 4,330,600 | -0.31(-2.40%) |
Nov 08, 2004 | 13.52 | 13.57 | 12.85 | 12.91 | 5,385,000 | -0.58(-4.30%) |
Nov 05, 2004 | 13.95 | 14.05 | 13.38 | 13.49 | 2,692,100 | -0.24(-1.75%) |
Nov 04, 2004 | 13.96 | 13.97 | 13.35 | 13.73 | 2,070,600 | -0.24(-1.72%) |
Nov 03, 2004 | 14.48 | 14.49 | 13.77 | 13.97 | 1,722,800 | -0.03(-0.21%) |
Nov 02, 2004 | 14.27 | 14.29 | 13.90 | 14.00 | 2,022,000 | +0.01(+0.07%) |
Nov 01, 2004 | 13.97 | 14.19 | 13.88 | 13.99 | 1,988,400 | +0.14(+1.01%) |
Oct 29, 2004 | 14.63 | 14.90 | 13.05 | 13.85 | 5,218,900 | -0.72(-4.94%) |
Oct 28, 2004 | 14.81 | 15.95 | 14.28 | 14.57 | 7,361,500 | -1.85(-11.27%) |
Oct 27, 2004 | 15.32 | 16.50 | 15.06 | 16.42 | 5,009,200 | +1.41(+9.39%) |
Oct 26, 2004 | 14.86 | 15.38 | 14.74 | 15.01 | 1,566,800 | +0.12(+0.81%) |
Oct 25, 2004 | 14.89 | 15.17 | 14.69 | 14.89 | 1,243,100 | -0.11(-0.73%) |
Oct 22, 2004 | 15.21 | 15.48 | 15.00 | 15.00 | 1,641,300 | -0.30(-1.96%) |
Oct 21, 2004 | 15.05 | 15.48 | 14.88 | 15.30 | 1,768,800 | +0.42(+2.82%) |
Oct 20, 2004 | 15.16 | 15.30 | 14.81 | 14.88 | 1,624,000 | -0.24(-1.59%) |
Oct 19, 2004 | 15.50 | 15.64 | 15.07 | 15.12 | 2,019,300 | -0.32(-2.07%) |
Oct 18, 2004 | 14.85 | 15.44 | 14.77 | 15.44 | 1,278,200 | +0.46(+3.07%) |
Oct 15, 2004 | 15.41 | 15.60 | 14.95 | 14.98 | 2,084,400 | -0.48(-3.14%) |
Oct 14, 2004 | 15.35 | 15.59 | 15.11 | 15.46 | 1,496,800 | +0.03(+0.16%) |
Oct 13, 2004 | 15.76 | 15.90 | 15.30 | 15.44 | 2,269,900 | +0.10(+0.65%) |
Oct 12, 2004 | 14.95 | 15.63 | 14.90 | 15.34 | 1,812,000 | +0.06(+0.39%) |
Oct 11, 2004 | 15.06 | 15.31 | 15.05 | 15.28 | 1,293,600 | +0.15(+0.99%) |
Oct 08, 2004 | 15.21 | 15.54 | 15.11 | 15.13 | 1,557,300 | -0.31(-2.01%) |
Oct 07, 2004 | 15.70 | 16.14 | 15.27 | 15.44 | 2,322,900 | -0.28(-1.78%) |
Oct 06, 2004 | 15.01 | 15.80 | 14.85 | 15.72 | 2,510,400 | +0.58(+3.83%) |
Oct 05, 2004 | 15.20 | 15.45 | 14.92 | 15.14 | 1,491,400 | -0.10(-0.66%) |
Oct 04, 2004 | 14.75 | 15.50 | 14.69 | 15.24 | 2,985,400 | +0.74(+5.10%) |