Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.31 | 14.37 | 14.29 | 14.31 | 137,491 | +0.00(+0.03%) |
Dec 30, 2004 | 14.29 | 14.34 | 14.26 | 14.31 | 630,841 | -0.01(-0.09%) |
Dec 29, 2004 | 14.22 | 14.35 | 14.20 | 14.32 | 543,224 | +0.07(+0.48%) |
Dec 28, 2004 | 14.24 | 14.28 | 14.19 | 14.25 | 208,932 | +0.09(+0.61%) |
Dec 27, 2004 | 14.40 | 14.40 | 14.14 | 14.16 | 296,549 | -0.24(-1.64%) |
Dec 23, 2004 | 14.37 | 14.41 | 14.30 | 14.40 | 278,127 | +0.08(+0.53%) |
Dec 22, 2004 | 14.54 | 14.54 | 14.19 | 14.32 | 375,180 | -0.20(-1.35%) |
Dec 21, 2004 | 14.39 | 14.53 | 14.36 | 14.52 | 268,242 | +0.14(+0.99%) |
Dec 20, 2004 | 14.22 | 14.42 | 14.22 | 14.38 | 214,773 | +0.14(+1.02%) |
Dec 17, 2004 | 14.24 | 14.28 | 14.16 | 14.23 | 260,154 | +0.01(+0.08%) |
Dec 16, 2004 | 14.29 | 14.32 | 14.15 | 14.22 | 225,108 | -0.15(-1.05%) |
Dec 15, 2004 | 14.29 | 14.41 | 14.21 | 14.37 | 474,029 | +0.09(+0.64%) |
Dec 14, 2004 | 14.27 | 14.31 | 14.19 | 14.28 | 332,045 | +0.04(+0.28%) |
Dec 13, 2004 | 14.13 | 14.24 | 14.13 | 14.24 | 150,072 | +0.22(+1.59%) |
Dec 10, 2004 | 14.11 | 14.16 | 13.96 | 14.02 | 259,256 | -0.05(-0.33%) |
Dec 09, 2004 | 14.00 | 14.09 | 13.90 | 14.07 | 309,130 | +0.10(+0.75%) |
Dec 08, 2004 | 13.80 | 14.02 | 13.68 | 13.96 | 700,485 | +0.05(+0.37%) |
Dec 07, 2004 | 14.17 | 14.17 | 13.90 | 13.91 | 345,075 | -0.25(-1.78%) |
Dec 06, 2004 | 14.20 | 14.23 | 14.07 | 14.16 | 306,434 | -0.02(-0.11%) |
Dec 03, 2004 | 14.01 | 14.20 | 14.01 | 14.18 | 1,162,833 | +0.14(+0.98%) |
Dec 02, 2004 | 14.29 | 14.29 | 13.93 | 14.04 | 1,319,645 | -0.38(-2.62%) |
Dec 01, 2004 | 14.75 | 14.75 | 14.40 | 14.42 | 703,631 | -0.35(-2.35%) |
Nov 30, 2004 | 14.78 | 14.80 | 14.72 | 14.76 | 342,829 | +0.02(+0.11%) |
Nov 29, 2004 | 14.84 | 14.87 | 14.60 | 14.75 | 421,010 | -0.09(-0.59%) |
Nov 26, 2004 | 14.83 | 14.92 | 14.82 | 14.84 | 207,584 | +0.07(+0.50%) |
Nov 24, 2004 | 14.65 | 14.76 | 14.53 | 14.76 | 609,723 | +0.12(+0.79%) |
Nov 23, 2004 | 14.57 | 14.72 | 14.57 | 14.65 | 616,463 | +0.08(+0.52%) |
Nov 22, 2004 | 14.44 | 14.57 | 14.37 | 14.57 | 664,540 | +0.22(+1.50%) |
Nov 19, 2004 | 14.23 | 14.39 | 14.19 | 14.36 | 412,922 | +0.17(+1.21%) |
Nov 18, 2004 | 14.08 | 14.19 | 14.06 | 14.18 | 214,324 | +0.14(+0.97%) |
Nov 17, 2004 | 13.97 | 14.09 | 13.91 | 14.05 | 363,497 | +0.16(+1.17%) |
Nov 16, 2004 | 13.96 | 13.99 | 13.89 | 13.89 | 385,065 | +0.03(+0.24%) |
Nov 15, 2004 | 14.11 | 14.11 | 13.80 | 13.85 | 703,631 | -0.34(-2.38%) |
Nov 12, 2004 | 13.87 | 14.21 | 13.87 | 14.19 | 250,269 | +0.27(+1.93%) |
Nov 11, 2004 | 13.90 | 13.94 | 13.83 | 13.92 | 206,236 | +0.02(+0.13%) |
Nov 10, 2004 | 13.77 | 13.93 | 13.65 | 13.90 | 973,221 | +0.15(+1.07%) |
Nov 09, 2004 | 13.83 | 13.89 | 13.75 | 13.76 | 753,505 | -0.11(-0.80%) |
Nov 08, 2004 | 14.10 | 14.10 | 13.87 | 13.87 | 347,771 | -0.26(-1.87%) |
Nov 05, 2004 | 14.07 | 14.16 | 14.02 | 14.13 | 437,185 | +0.07(+0.52%) |
Nov 04, 2004 | 13.92 | 14.06 | 13.92 | 14.06 | 476,725 | +0.18(+1.33%) |
Nov 03, 2004 | 13.83 | 13.91 | 13.66 | 13.87 | 1,006,471 | +0.32(+2.38%) |
Nov 02, 2004 | 13.73 | 13.78 | 13.54 | 13.55 | 982,207 | -0.21(-1.52%) |
Nov 01, 2004 | 13.93 | 13.99 | 13.69 | 13.76 | 497,843 | -0.06(-0.47%) |
Oct 29, 2004 | 13.69 | 13.86 | 13.63 | 13.83 | 466,840 | +0.16(+1.17%) |
Oct 28, 2004 | 13.80 | 13.91 | 13.59 | 13.67 | 1,366,374 | -0.22(-1.59%) |
Oct 27, 2004 | 14.19 | 14.22 | 13.80 | 13.89 | 470,435 | -0.29(-2.03%) |
Oct 26, 2004 | 14.07 | 14.17 | 14.00 | 14.17 | 180,176 | +0.14(+0.98%) |
Oct 25, 2004 | 14.07 | 14.10 | 13.94 | 14.03 | 145,578 | +0.01(+0.06%) |
Oct 22, 2004 | 14.08 | 14.18 | 14.01 | 14.03 | 277,678 | -0.04(-0.25%) |
Oct 21, 2004 | 14.03 | 14.12 | 13.97 | 14.06 | 356,758 | +0.08(+0.54%) |
Oct 20, 2004 | 13.71 | 13.99 | 13.71 | 13.99 | 447,070 | +0.28(+2.05%) |
Oct 19, 2004 | 13.63 | 13.77 | 13.63 | 13.71 | 539,630 | -0.02(-0.16%) |
Oct 18, 2004 | 13.95 | 13.97 | 13.73 | 13.73 | 320,812 | -0.19(-1.38%) |
Oct 15, 2004 | 13.98 | 13.98 | 13.85 | 13.92 | 299,694 | +0.05(+0.34%) |
Oct 14, 2004 | 13.85 | 13.97 | 13.84 | 13.87 | 501,438 | +0.12(+0.84%) |
Oct 13, 2004 | 13.88 | 13.88 | 13.63 | 13.76 | 1,123,742 | -0.29(-2.08%) |
Oct 12, 2004 | 14.19 | 14.27 | 14.05 | 14.05 | 573,329 | -0.16(-1.14%) |
Oct 11, 2004 | 14.37 | 14.37 | 14.13 | 14.21 | 644,321 | -0.13(-0.90%) |
Oct 08, 2004 | 14.34 | 14.42 | 14.24 | 14.34 | 529,745 | +0.04(+0.28%) |
Oct 07, 2004 | 14.51 | 14.57 | 14.27 | 14.30 | 1,309,760 | -0.12(-0.80%) |
Oct 06, 2004 | 14.27 | 14.42 | 14.23 | 14.42 | 572,879 | +0.25(+1.78%) |
Oct 05, 2004 | 14.10 | 14.20 | 14.07 | 14.16 | 705,428 | +0.12(+0.84%) |
Oct 04, 2004 | 14.02 | 14.07 | 13.97 | 14.05 | 413,821 | -0.00(-0.03%) |