Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.16 | 15.30 | 15.13 | 15.28 | 16,798 | +0.14(+0.92%) |
Dec 30, 2004 | 15.16 | 15.17 | 15.09 | 15.14 | 5,599 | -0.02(-0.13%) |
Dec 29, 2004 | 15.05 | 15.16 | 14.97 | 15.16 | 22,813 | +0.13(+0.90%) |
Dec 28, 2004 | 15.06 | 15.12 | 15.02 | 15.02 | 22,813 | -0.01(-0.06%) |
Dec 27, 2004 | 15.32 | 15.35 | 15.03 | 15.03 | 26,131 | -0.28(-1.86%) |
Dec 23, 2004 | 15.35 | 15.37 | 15.16 | 15.32 | 24,264 | -0.02(-0.16%) |
Dec 22, 2004 | 15.16 | 15.34 | 15.16 | 15.34 | 22,398 | +0.18(+1.18%) |
Dec 21, 2004 | 15.08 | 15.19 | 15.03 | 15.16 | 23,642 | -0.17(-1.13%) |
Dec 20, 2004 | 15.26 | 15.34 | 15.19 | 15.34 | 114,273 | +0.08(+0.51%) |
Dec 17, 2004 | 15.12 | 15.27 | 15.12 | 15.26 | 47,907 | +0.16(+1.05%) |
Dec 16, 2004 | 15.09 | 15.16 | 15.08 | 15.10 | 30,694 | +0.01(+0.06%) |
Dec 15, 2004 | 14.81 | 15.09 | 14.79 | 15.09 | 32,975 | +0.31(+2.12%) |
Dec 14, 2004 | 14.82 | 14.82 | 14.76 | 14.78 | 12,650 | -0.04(-0.26%) |
Dec 13, 2004 | 14.91 | 14.91 | 14.75 | 14.82 | 28,205 | -0.07(-0.49%) |
Dec 10, 2004 | 14.88 | 14.95 | 14.83 | 14.89 | 28,412 | +0.06(+0.42%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.78 | 14.83 | 98,304 | -0.22(-1.47%) |
Dec 08, 2004 | 15.07 | 15.07 | 15.02 | 15.05 | 99,133 | -0.02(-0.13%) |
Dec 07, 2004 | 15.02 | 15.11 | 14.97 | 15.07 | 47,700 | +0.07(+0.45%) |
Dec 06, 2004 | 14.75 | 15.00 | 14.72 | 15.00 | 65,951 | +0.25(+1.67%) |
Dec 03, 2004 | 14.70 | 14.75 | 14.53 | 14.75 | 35,049 | +0.05(+0.36%) |
Dec 02, 2004 | 14.56 | 14.70 | 14.44 | 14.70 | 26,338 | +0.12(+0.79%) |
Dec 01, 2004 | 14.56 | 14.66 | 14.47 | 14.59 | 35,256 | +0.07(+0.50%) |
Nov 30, 2004 | 14.34 | 14.51 | 14.27 | 14.51 | 86,275 | +0.07(+0.50%) |
Nov 29, 2004 | 14.61 | 14.61 | 14.37 | 14.44 | 27,168 | -0.13(-0.89%) |
Nov 26, 2004 | 14.61 | 14.61 | 14.56 | 14.57 | 5,807 | +0.01(+0.07%) |
Nov 24, 2004 | 14.49 | 14.63 | 14.49 | 14.56 | 40,649 | +0.12(+0.83%) |
Nov 23, 2004 | 14.39 | 14.47 | 14.34 | 14.44 | 21,154 | +0.10(+0.71%) |
Nov 22, 2004 | 14.27 | 14.38 | 14.27 | 14.34 | 15,761 | +0.07(+0.47%) |
Nov 19, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 49,152 | -0.14(-1.00%) |
Nov 18, 2004 | 14.54 | 14.61 | 14.35 | 14.42 | 91,875 | -0.00(-0.03%) |
Nov 17, 2004 | 14.47 | 14.71 | 14.33 | 14.42 | 191,216 | +0.32(+2.26%) |
Nov 16, 2004 | 13.97 | 14.10 | 13.93 | 14.10 | 17,835 | +0.13(+0.93%) |
Nov 15, 2004 | 13.94 | 14.01 | 13.93 | 13.97 | 16,591 | +0.05(+0.35%) |
Nov 12, 2004 | 13.91 | 13.99 | 13.90 | 13.93 | 13,895 | -0.01(-0.07%) |
Nov 11, 2004 | 13.89 | 13.93 | 13.87 | 13.93 | 22,813 | +0.02(+0.14%) |
Nov 10, 2004 | 13.82 | 13.92 | 13.75 | 13.92 | 24,887 | +0.12(+0.87%) |
Nov 09, 2004 | 13.78 | 13.85 | 13.74 | 13.80 | 12,236 | -0.01(-0.10%) |
Nov 08, 2004 | 13.82 | 13.85 | 13.74 | 13.81 | 15,139 | +0.04(+0.28%) |
Nov 05, 2004 | 14.01 | 14.03 | 13.77 | 13.77 | 23,642 | -0.21(-1.48%) |
Nov 04, 2004 | 13.77 | 13.98 | 13.77 | 13.98 | 17,006 | +0.24(+1.76%) |
Nov 03, 2004 | 13.74 | 13.79 | 13.67 | 13.74 | 17,628 | +0.02(+0.14%) |
Nov 02, 2004 | 13.69 | 13.80 | 13.65 | 13.72 | 18,872 | -0.02(-0.18%) |
Nov 01, 2004 | 13.81 | 13.81 | 13.69 | 13.74 | 20,946 | -0.12(-0.83%) |
Oct 29, 2004 | 13.87 | 13.89 | 13.69 | 13.86 | 19,287 | -0.01(-0.07%) |
Oct 28, 2004 | 13.58 | 14.01 | 13.58 | 13.87 | 38,367 | +0.34(+2.49%) |
Oct 27, 2004 | 13.45 | 13.60 | 13.45 | 13.53 | 17,213 | +0.08(+0.57%) |
Oct 26, 2004 | 13.39 | 13.53 | 13.38 | 13.45 | 9,332 | +0.06(+0.43%) |
Oct 25, 2004 | 13.36 | 13.41 | 13.31 | 13.39 | 35,256 | -0.04(-0.29%) |
Oct 22, 2004 | 13.54 | 13.69 | 13.40 | 13.43 | 26,961 | -0.08(-0.61%) |
Oct 21, 2004 | 13.55 | 13.57 | 13.50 | 13.52 | 21,154 | -0.01(-0.07%) |
Oct 20, 2004 | 13.68 | 13.69 | 13.50 | 13.53 | 37,952 | -0.16(-1.16%) |
Oct 19, 2004 | 13.76 | 13.80 | 13.67 | 13.68 | 14,932 | -0.03(-0.21%) |
Oct 18, 2004 | 13.74 | 13.78 | 13.67 | 13.71 | 31,108 | -0.08(-0.56%) |
Oct 15, 2004 | 13.59 | 13.79 | 13.59 | 13.79 | 17,421 | +0.18(+1.31%) |
Oct 14, 2004 | 13.59 | 13.65 | 13.59 | 13.61 | 10,991 | +0.02(+0.18%) |
Oct 13, 2004 | 13.57 | 13.65 | 13.56 | 13.59 | 8,088 | +0.04(+0.28%) |
Oct 12, 2004 | 13.48 | 13.55 | 13.43 | 13.55 | 18,665 | +0.08(+0.57%) |
Oct 11, 2004 | 13.45 | 13.48 | 13.32 | 13.47 | 35,464 | +0.02(+0.14%) |
Oct 08, 2004 | 13.51 | 13.53 | 13.44 | 13.45 | 62,632 | -0.08(-0.61%) |
Oct 07, 2004 | 13.57 | 13.60 | 13.53 | 13.53 | 18,457 | +0.01(+0.07%) |
Oct 06, 2004 | 13.55 | 13.57 | 13.52 | 13.53 | 33,182 | -0.01(-0.07%) |
Oct 05, 2004 | 13.65 | 13.65 | 13.52 | 13.53 | 15,761 | -0.06(-0.43%) |
Oct 04, 2004 | 13.57 | 13.62 | 13.55 | 13.59 | 15,554 | +0.02(+0.18%) |