Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.92 | 16.29 | 15.88 | 16.16 | 50,416 | +0.38(+2.41%) |
Dec 30, 2004 | 15.64 | 15.78 | 15.61 | 15.78 | 31,185 | +0.14(+0.89%) |
Dec 29, 2004 | 15.42 | 15.64 | 15.42 | 15.64 | 27,373 | +0.25(+1.65%) |
Dec 28, 2004 | 15.38 | 15.39 | 15.23 | 15.39 | 52,148 | +0.10(+0.64%) |
Dec 27, 2004 | 15.13 | 15.29 | 15.07 | 15.29 | 34,130 | +0.17(+1.15%) |
Dec 23, 2004 | 15.17 | 15.30 | 15.07 | 15.12 | 47,124 | +0.03(+0.23%) |
Dec 22, 2004 | 15.12 | 15.37 | 15.01 | 15.08 | 51,629 | -0.14(-0.91%) |
Dec 21, 2004 | 15.24 | 15.41 | 15.13 | 15.22 | 43,312 | +0.38(+2.57%) |
Dec 20, 2004 | 14.92 | 14.92 | 14.62 | 14.84 | 31,185 | -0.10(-0.70%) |
Dec 17, 2004 | 15.09 | 15.09 | 14.73 | 14.94 | 54,747 | -0.24(-1.56%) |
Dec 16, 2004 | 14.93 | 15.26 | 14.92 | 15.18 | 84,373 | +0.23(+1.54%) |
Dec 15, 2004 | 14.83 | 14.97 | 14.80 | 14.95 | 52,668 | +0.26(+1.77%) |
Dec 14, 2004 | 14.53 | 14.77 | 14.53 | 14.69 | 56,133 | +0.38(+2.66%) |
Dec 13, 2004 | 14.31 | 14.35 | 14.21 | 14.31 | 71,379 | +0.14(+0.98%) |
Dec 10, 2004 | 13.91 | 14.17 | 13.85 | 14.17 | 135,829 | +0.33(+2.38%) |
Dec 09, 2004 | 14.85 | 14.88 | 13.71 | 13.84 | 455,998 | -1.05(-7.05%) |
Dec 08, 2004 | 15.41 | 15.42 | 14.83 | 14.89 | 175,677 | -0.66(-4.23%) |
Dec 07, 2004 | 15.42 | 15.73 | 15.42 | 15.55 | 65,662 | +0.20(+1.28%) |
Dec 06, 2004 | 15.15 | 15.39 | 15.09 | 15.35 | 54,401 | +0.06(+0.38%) |
Dec 03, 2004 | 15.20 | 15.36 | 15.19 | 15.30 | 47,990 | +0.01(+0.08%) |
Dec 02, 2004 | 15.13 | 15.41 | 15.12 | 15.28 | 65,835 | +0.16(+1.03%) |
Dec 01, 2004 | 15.24 | 15.25 | 15.06 | 15.13 | 43,832 | -0.14(-0.94%) |
Nov 30, 2004 | 15.35 | 15.36 | 15.24 | 15.27 | 51,455 | -0.17(-1.08%) |
Nov 29, 2004 | 15.58 | 15.76 | 15.39 | 15.44 | 69,993 | -0.12(-0.74%) |
Nov 26, 2004 | 15.58 | 15.58 | 15.53 | 15.56 | 31,358 | -0.10(-0.63%) |
Nov 24, 2004 | 15.60 | 15.67 | 15.44 | 15.65 | 55,960 | +0.06(+0.37%) |
Nov 23, 2004 | 15.65 | 15.77 | 15.60 | 15.60 | 51,109 | +0.06(+0.41%) |
Nov 22, 2004 | 15.70 | 15.79 | 15.44 | 15.53 | 73,805 | -0.20(-1.25%) |
Nov 19, 2004 | 15.98 | 15.98 | 15.52 | 15.73 | 49,203 | -0.31(-1.91%) |
Nov 18, 2004 | 15.98 | 16.06 | 15.91 | 16.03 | 47,817 | +0.00(+0.00%) |
Nov 17, 2004 | 15.88 | 16.03 | 15.88 | 16.03 | 97,540 | +0.19(+1.20%) |
Nov 16, 2004 | 15.79 | 15.87 | 15.66 | 15.84 | 80,562 | +0.09(+0.55%) |
Nov 15, 2004 | 15.47 | 15.94 | 15.47 | 15.76 | 121,969 | +0.30(+1.94%) |
Nov 12, 2004 | 15.43 | 15.47 | 15.43 | 15.46 | 41,926 | +0.07(+0.45%) |
Nov 11, 2004 | 15.41 | 15.42 | 15.30 | 15.39 | 42,100 | -0.05(-0.34%) |
Nov 10, 2004 | 15.44 | 15.44 | 15.29 | 15.44 | 44,005 | +0.04(+0.26%) |
Nov 09, 2004 | 15.23 | 15.43 | 15.23 | 15.40 | 55,787 | +0.14(+0.95%) |
Nov 08, 2004 | 15.18 | 15.34 | 15.17 | 15.26 | 69,300 | +0.16(+1.07%) |
Nov 05, 2004 | 15.09 | 15.12 | 15.03 | 15.09 | 22,176 | +0.09(+0.58%) |
Nov 04, 2004 | 14.77 | 15.01 | 14.77 | 15.01 | 28,240 | +0.18(+1.21%) |
Nov 03, 2004 | 14.46 | 15.01 | 14.46 | 14.83 | 64,449 | +0.42(+2.88%) |
Nov 02, 2004 | 14.44 | 14.44 | 14.41 | 14.41 | 21,309 | +0.02(+0.16%) |
Nov 01, 2004 | 14.43 | 14.44 | 14.39 | 14.39 | 30,492 | -0.03(-0.24%) |
Oct 29, 2004 | 14.31 | 14.42 | 14.30 | 14.42 | 14,726 | +0.14(+0.97%) |
Oct 28, 2004 | 14.26 | 14.41 | 14.23 | 14.29 | 31,358 | -0.03(-0.20%) |
Oct 27, 2004 | 14.14 | 14.35 | 14.14 | 14.31 | 26,161 | +0.20(+1.43%) |
Oct 26, 2004 | 14.10 | 14.12 | 13.97 | 14.11 | 12,647 | +0.07(+0.53%) |
Oct 25, 2004 | 14.00 | 14.08 | 14.00 | 14.04 | 21,136 | -0.04(-0.29%) |
Oct 22, 2004 | 14.10 | 14.11 | 13.97 | 14.08 | 25,814 | +0.17(+1.25%) |
Oct 21, 2004 | 14.05 | 14.12 | 13.67 | 13.90 | 93,382 | -0.09(-0.66%) |
Oct 20, 2004 | 14.20 | 14.23 | 13.97 | 14.00 | 47,990 | -0.35(-2.45%) |
Oct 19, 2004 | 14.42 | 14.43 | 14.34 | 14.35 | 22,695 | -0.05(-0.32%) |
Oct 18, 2004 | 14.37 | 14.40 | 14.20 | 14.40 | 16,458 | +0.02(+0.16%) |
Oct 15, 2004 | 14.04 | 14.48 | 14.03 | 14.37 | 42,793 | +0.28(+1.97%) |
Oct 14, 2004 | 14.11 | 14.14 | 14.10 | 14.10 | 11,954 | -0.05(-0.33%) |
Oct 13, 2004 | 14.40 | 14.42 | 13.90 | 14.14 | 102,045 | -0.40(-2.78%) |
Oct 12, 2004 | 14.61 | 14.63 | 14.43 | 14.55 | 36,902 | -0.25(-1.68%) |
Oct 11, 2004 | 14.56 | 14.80 | 14.56 | 14.79 | 38,288 | +0.09(+0.59%) |
Oct 08, 2004 | 14.57 | 14.72 | 14.52 | 14.71 | 33,957 | +0.22(+1.51%) |
Oct 07, 2004 | 14.42 | 14.57 | 14.42 | 14.49 | 44,005 | +0.12(+0.80%) |
Oct 06, 2004 | 14.31 | 14.38 | 14.24 | 14.37 | 23,042 | +0.04(+0.28%) |
Oct 05, 2004 | 14.24 | 14.33 | 14.23 | 14.33 | 25,641 | +0.10(+0.69%) |
Oct 04, 2004 | 14.00 | 14.23 | 14.00 | 14.23 | 59,598 | +0.34(+2.45%) |