Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.63 | 15.64 | 15.56 | 15.56 | 335,487 | -0.05(-0.35%) |
Dec 30, 2004 | 15.61 | 15.68 | 15.60 | 15.62 | 164,925 | +0.03(+0.22%) |
Dec 29, 2004 | 15.62 | 15.62 | 15.54 | 15.58 | 255,397 | -0.03(-0.22%) |
Dec 28, 2004 | 15.56 | 15.62 | 15.53 | 15.62 | 695,744 | +0.09(+0.61%) |
Dec 27, 2004 | 15.61 | 15.62 | 15.46 | 15.52 | 300,930 | -0.01(-0.09%) |
Dec 23, 2004 | 15.51 | 15.60 | 15.51 | 15.53 | 297,519 | -0.03(-0.22%) |
Dec 22, 2004 | 15.53 | 15.60 | 15.47 | 15.57 | 293,366 | +0.06(+0.39%) |
Dec 21, 2004 | 15.40 | 15.51 | 15.39 | 15.51 | 260,885 | +0.11(+0.70%) |
Dec 20, 2004 | 15.53 | 15.53 | 15.35 | 15.40 | 706,571 | +0.01(+0.04%) |
Dec 17, 2004 | 15.57 | 15.57 | 15.36 | 15.39 | 2,667,884 | -0.18(-1.17%) |
Dec 16, 2004 | 15.51 | 15.70 | 15.51 | 15.57 | 798,674 | -0.04(-0.26%) |
Dec 15, 2004 | 15.63 | 15.64 | 15.49 | 15.62 | 479,798 | -0.01(-0.04%) |
Dec 14, 2004 | 15.52 | 15.65 | 15.47 | 15.62 | 453,694 | +0.14(+0.91%) |
Dec 13, 2004 | 15.45 | 15.51 | 15.37 | 15.48 | 3,406,343 | +0.03(+0.22%) |
Dec 10, 2004 | 15.35 | 15.48 | 15.35 | 15.45 | 274,975 | +0.03(+0.18%) |
Dec 09, 2004 | 15.30 | 15.45 | 15.20 | 15.42 | 513,020 | +0.18(+1.15%) |
Dec 08, 2004 | 15.18 | 15.28 | 15.15 | 15.24 | 303,006 | +0.01(+0.04%) |
Dec 07, 2004 | 15.21 | 15.33 | 15.20 | 15.24 | 513,317 | -0.04(-0.26%) |
Dec 06, 2004 | 15.41 | 15.41 | 15.25 | 15.28 | 226,179 | -0.10(-0.66%) |
Dec 03, 2004 | 15.38 | 15.49 | 15.34 | 15.38 | 8,441,924 | -0.03(-0.17%) |
Dec 02, 2004 | 15.21 | 15.43 | 15.20 | 15.41 | 3,413,611 | +0.14(+0.93%) |
Dec 01, 2004 | 15.07 | 15.30 | 15.07 | 15.26 | 929,043 | +0.20(+1.34%) |
Nov 30, 2004 | 15.19 | 15.19 | 15.06 | 15.06 | 826,557 | -0.11(-0.76%) |
Nov 29, 2004 | 15.29 | 15.29 | 15.14 | 15.18 | 655,995 | -0.16(-1.01%) |
Nov 26, 2004 | 15.30 | 15.38 | 15.30 | 15.33 | 109,011 | +0.00(+0.00%) |
Nov 24, 2004 | 15.34 | 15.38 | 15.29 | 15.33 | 276,755 | -0.01(-0.04%) |
Nov 23, 2004 | 15.34 | 15.35 | 15.23 | 15.34 | 681,802 | -0.03(-0.22%) |
Nov 22, 2004 | 15.24 | 15.38 | 15.23 | 15.37 | 367,968 | +0.10(+0.66%) |
Nov 19, 2004 | 15.41 | 15.41 | 15.24 | 15.27 | 1,483,740 | -0.17(-1.09%) |
Nov 18, 2004 | 15.41 | 15.50 | 15.41 | 15.44 | 856,369 | -0.01(-0.04%) |
Nov 17, 2004 | 15.47 | 15.53 | 15.41 | 15.45 | 696,782 | +0.01(+0.09%) |
Nov 16, 2004 | 15.39 | 15.47 | 15.39 | 15.43 | 382,800 | -0.10(-0.65%) |
Nov 15, 2004 | 15.49 | 15.55 | 15.45 | 15.53 | 901,308 | +0.05(+0.30%) |
Nov 12, 2004 | 15.45 | 15.50 | 15.38 | 15.49 | 406,530 | +0.05(+0.31%) |
Nov 11, 2004 | 15.33 | 15.44 | 15.31 | 15.44 | 842,872 | +0.11(+0.75%) |
Nov 10, 2004 | 15.31 | 15.41 | 15.29 | 15.33 | 512,872 | +0.02(+0.13%) |
Nov 09, 2004 | 15.33 | 15.35 | 15.24 | 15.31 | 197,110 | -0.01(-0.04%) |
Nov 08, 2004 | 15.31 | 15.35 | 15.26 | 15.31 | 2,494,356 | -0.03(-0.18%) |
Nov 05, 2004 | 15.37 | 15.39 | 15.27 | 15.34 | 1,114,585 | +0.07(+0.44%) |
Nov 04, 2004 | 14.87 | 15.27 | 14.87 | 15.27 | 348,242 | +0.40(+2.67%) |
Nov 03, 2004 | 14.90 | 14.91 | 14.81 | 14.87 | 543,721 | +0.11(+0.78%) |
Nov 02, 2004 | 14.69 | 14.87 | 14.66 | 14.76 | 1,962,351 | +0.09(+0.64%) |
Nov 01, 2004 | 14.71 | 14.73 | 14.63 | 14.66 | 300,930 | -0.03(-0.23%) |
Oct 29, 2004 | 14.71 | 14.76 | 14.66 | 14.70 | 1,059,115 | -0.01(-0.09%) |
Oct 28, 2004 | 14.57 | 14.77 | 14.57 | 14.71 | 730,449 | +0.07(+0.46%) |
Oct 27, 2004 | 14.41 | 14.64 | 14.39 | 14.64 | 601,861 | +0.16(+1.07%) |
Oct 26, 2004 | 14.29 | 14.52 | 14.28 | 14.49 | 1,325,636 | +0.16(+1.08%) |
Oct 25, 2004 | 14.49 | 14.49 | 14.29 | 14.33 | 721,254 | -0.08(-0.56%) |
Oct 22, 2004 | 14.60 | 14.62 | 14.42 | 14.42 | 567,007 | -0.09(-0.65%) |
Oct 21, 2004 | 14.46 | 14.56 | 14.43 | 14.51 | 528,148 | +0.00(+0.00%) |
Oct 20, 2004 | 14.44 | 14.51 | 14.41 | 14.51 | 524,589 | +0.04(+0.28%) |
Oct 19, 2004 | 14.57 | 14.60 | 14.47 | 14.47 | 300,633 | -0.09(-0.60%) |
Oct 18, 2004 | 14.47 | 14.57 | 14.46 | 14.56 | 1,892,198 | +0.05(+0.37%) |
Oct 15, 2004 | 14.46 | 14.58 | 14.46 | 14.50 | 3,438,676 | +0.09(+0.65%) |
Oct 14, 2004 | 14.48 | 14.52 | 14.41 | 14.41 | 1,034,495 | -0.05(-0.37%) |
Oct 13, 2004 | 14.51 | 14.58 | 14.44 | 14.46 | 885,883 | -0.06(-0.42%) |
Oct 12, 2004 | 14.50 | 14.55 | 14.48 | 14.52 | 382,206 | -0.04(-0.28%) |
Oct 11, 2004 | 14.54 | 14.58 | 14.54 | 14.56 | 257,919 | -0.01(-0.05%) |
Oct 08, 2004 | 14.63 | 14.69 | 14.54 | 14.57 | 325,402 | -0.10(-0.69%) |
Oct 07, 2004 | 14.83 | 14.83 | 14.66 | 14.67 | 738,755 | -0.11(-0.78%) |
Oct 06, 2004 | 14.69 | 14.79 | 14.69 | 14.79 | 1,035,829 | +0.07(+0.46%) |
Oct 05, 2004 | 14.71 | 14.77 | 14.69 | 14.72 | 1,091,892 | +0.00(+0.00%) |
Oct 04, 2004 | 14.80 | 14.83 | 14.71 | 14.72 | 587,622 | -0.03(-0.23%) |