Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 172,600 | -0.01(-0.07%) |
Dec 30, 2004 | 13.65 | 13.69 | 13.51 | 13.56 | 224,200 | -0.06(-0.44%) |
Dec 29, 2004 | 13.51 | 13.64 | 13.50 | 13.62 | 167,500 | +0.12(+0.89%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.49 | 13.50 | 194,600 | -0.10(-0.74%) |
Dec 27, 2004 | 13.67 | 13.72 | 13.60 | 13.60 | 109,600 | -0.10(-0.73%) |
Dec 23, 2004 | 13.79 | 13.79 | 13.69 | 13.70 | 128,900 | -0.08(-0.58%) |
Dec 22, 2004 | 13.72 | 13.79 | 13.70 | 13.78 | 170,700 | +0.00(+0.00%) |
Dec 21, 2004 | 13.82 | 13.87 | 13.73 | 13.78 | 180,300 | -0.16(-1.15%) |
Dec 20, 2004 | 13.96 | 13.98 | 13.90 | 13.94 | 130,100 | -0.02(-0.14%) |
Dec 17, 2004 | 13.89 | 13.97 | 13.82 | 13.96 | 99,200 | +0.05(+0.36%) |
Dec 16, 2004 | 13.90 | 14.00 | 13.90 | 13.91 | 135,800 | -0.03(-0.22%) |
Dec 15, 2004 | 13.89 | 13.95 | 13.83 | 13.94 | 164,800 | +0.11(+0.80%) |
Dec 14, 2004 | 13.94 | 13.94 | 13.76 | 13.83 | 143,800 | -0.07(-0.50%) |
Dec 13, 2004 | 13.91 | 13.98 | 13.88 | 13.90 | 155,400 | -0.04(-0.29%) |
Dec 10, 2004 | 13.90 | 13.99 | 13.89 | 13.94 | 73,700 | +0.02(+0.14%) |
Dec 09, 2004 | 13.87 | 13.99 | 13.85 | 13.92 | 90,800 | +0.05(+0.36%) |
Dec 08, 2004 | 13.81 | 13.90 | 13.81 | 13.87 | 114,500 | +0.02(+0.14%) |
Dec 07, 2004 | 13.82 | 13.86 | 13.78 | 13.85 | 124,100 | -0.03(-0.22%) |
Dec 06, 2004 | 13.87 | 13.90 | 13.81 | 13.88 | 132,100 | +0.01(+0.07%) |
Dec 03, 2004 | 13.80 | 13.90 | 13.80 | 13.87 | 128,700 | +0.07(+0.51%) |
Dec 02, 2004 | 13.85 | 13.94 | 13.76 | 13.80 | 68,600 | -0.08(-0.58%) |
Dec 01, 2004 | 13.76 | 14.20 | 13.76 | 13.88 | 147,300 | +0.05(+0.36%) |
Nov 30, 2004 | 14.04 | 14.04 | 13.80 | 13.83 | 102,400 | -0.11(-0.79%) |
Nov 29, 2004 | 14.03 | 14.03 | 13.93 | 13.94 | 92,200 | -0.02(-0.14%) |
Nov 26, 2004 | 14.00 | 14.04 | 13.96 | 13.96 | 18,800 | -0.02(-0.14%) |
Nov 24, 2004 | 14.02 | 14.05 | 13.96 | 13.98 | 86,000 | -0.06(-0.43%) |
Nov 23, 2004 | 13.96 | 14.05 | 13.92 | 14.04 | 92,200 | +0.08(+0.57%) |
Nov 22, 2004 | 14.02 | 14.03 | 13.90 | 13.96 | 87,900 | -0.14(-0.99%) |
Nov 19, 2004 | 14.10 | 14.17 | 13.99 | 14.10 | 129,500 | -0.07(-0.49%) |
Nov 18, 2004 | 14.18 | 14.22 | 14.13 | 14.17 | 90,600 | -0.01(-0.07%) |
Nov 17, 2004 | 14.12 | 14.19 | 14.09 | 14.18 | 95,500 | +0.09(+0.64%) |
Nov 16, 2004 | 14.05 | 14.09 | 14.02 | 14.09 | 88,300 | +0.01(+0.07%) |
Nov 15, 2004 | 14.12 | 14.13 | 14.01 | 14.08 | 87,100 | -0.01(-0.07%) |
Nov 12, 2004 | 13.85 | 14.09 | 13.85 | 14.09 | 90,100 | +0.17(+1.22%) |
Nov 11, 2004 | 13.80 | 13.92 | 13.76 | 13.92 | 98,800 | +0.09(+0.65%) |
Nov 10, 2004 | 13.67 | 13.85 | 13.67 | 13.83 | 77,100 | +0.16(+1.17%) |
Nov 09, 2004 | 13.59 | 13.71 | 13.53 | 13.67 | 104,300 | +0.08(+0.59%) |
Nov 08, 2004 | 13.95 | 13.95 | 13.48 | 13.59 | 175,000 | -0.36(-2.58%) |
Nov 05, 2004 | 14.26 | 14.26 | 13.85 | 13.95 | 148,000 | -0.28(-1.97%) |
Nov 04, 2004 | 14.27 | 14.28 | 14.19 | 14.23 | 113,800 | -0.01(-0.07%) |
Nov 03, 2004 | 14.13 | 14.25 | 14.06 | 14.24 | 107,100 | +0.11(+0.78%) |
Nov 02, 2004 | 14.07 | 14.14 | 14.05 | 14.13 | 107,700 | +0.05(+0.36%) |
Nov 01, 2004 | 14.13 | 14.17 | 14.07 | 14.08 | 148,200 | -0.06(-0.42%) |
Oct 29, 2004 | 14.25 | 14.25 | 14.13 | 14.14 | 126,800 | -0.07(-0.49%) |
Oct 28, 2004 | 14.20 | 14.21 | 14.13 | 14.21 | 62,400 | +0.06(+0.42%) |
Oct 27, 2004 | 14.18 | 14.20 | 14.11 | 14.15 | 92,600 | -0.03(-0.21%) |
Oct 26, 2004 | 14.21 | 14.32 | 14.15 | 14.18 | 153,000 | -0.05(-0.35%) |
Oct 25, 2004 | 14.22 | 14.28 | 14.19 | 14.23 | 145,900 | +0.00(+0.00%) |
Oct 22, 2004 | 14.17 | 14.24 | 14.17 | 14.23 | 78,500 | +0.00(+0.00%) |
Oct 21, 2004 | 14.25 | 14.30 | 14.21 | 14.23 | 92,600 | -0.05(-0.35%) |
Oct 20, 2004 | 14.28 | 14.44 | 14.28 | 14.28 | 107,800 | -0.06(-0.42%) |
Oct 19, 2004 | 14.24 | 14.34 | 14.22 | 14.34 | 95,800 | +0.10(+0.70%) |
Oct 18, 2004 | 14.22 | 14.25 | 14.19 | 14.24 | 74,100 | +0.02(+0.14%) |
Oct 15, 2004 | 14.18 | 14.24 | 14.16 | 14.22 | 71,400 | +0.01(+0.07%) |
Oct 14, 2004 | 14.16 | 14.23 | 14.16 | 14.21 | 114,600 | +0.05(+0.35%) |
Oct 13, 2004 | 14.07 | 14.20 | 14.07 | 14.16 | 105,600 | +0.02(+0.14%) |
Oct 12, 2004 | 14.05 | 14.15 | 14.04 | 14.14 | 77,700 | +0.14(+1.00%) |
Oct 11, 2004 | 14.04 | 14.07 | 13.99 | 14.00 | 51,800 | -0.04(-0.28%) |
Oct 08, 2004 | 13.96 | 14.08 | 13.96 | 14.04 | 47,400 | +0.08(+0.57%) |
Oct 07, 2004 | 13.95 | 14.02 | 13.95 | 13.96 | 83,500 | +0.01(+0.07%) |
Oct 06, 2004 | 13.95 | 13.96 | 13.89 | 13.95 | 75,200 | +0.00(+0.00%) |
Oct 05, 2004 | 13.86 | 13.96 | 13.86 | 13.95 | 89,600 | +0.07(+0.50%) |
Oct 04, 2004 | 13.93 | 13.93 | 13.85 | 13.88 | 81,300 | -0.05(-0.36%) |