Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.14 | 15.26 | 15.09 | 15.22 | 89,308 | +0.13(+0.83%) |
Dec 30, 2004 | 15.23 | 15.26 | 15.08 | 15.09 | 121,306 | -0.14(-0.95%) |
Dec 29, 2004 | 15.16 | 15.33 | 15.05 | 15.24 | 127,992 | +0.08(+0.50%) |
Dec 28, 2004 | 14.65 | 15.16 | 14.65 | 15.16 | 183,233 | +0.51(+3.47%) |
Dec 27, 2004 | 14.86 | 14.92 | 14.57 | 14.65 | 102,362 | -0.21(-1.44%) |
Dec 23, 2004 | 14.95 | 14.98 | 14.84 | 14.87 | 47,599 | -0.04(-0.25%) |
Dec 22, 2004 | 14.94 | 15.14 | 14.81 | 14.91 | 223,350 | +0.11(+0.76%) |
Dec 21, 2004 | 14.97 | 14.97 | 14.63 | 14.79 | 197,083 | -0.08(-0.51%) |
Dec 20, 2004 | 14.81 | 14.98 | 14.76 | 14.87 | 200,108 | +0.11(+0.77%) |
Dec 17, 2004 | 14.67 | 14.84 | 14.60 | 14.76 | 300,719 | +0.14(+0.95%) |
Dec 16, 2004 | 14.60 | 14.69 | 14.45 | 14.62 | 121,784 | +0.04(+0.26%) |
Dec 15, 2004 | 14.57 | 14.64 | 14.47 | 14.58 | 161,583 | +0.01(+0.04%) |
Dec 14, 2004 | 14.77 | 14.82 | 14.45 | 14.57 | 183,870 | -0.20(-1.36%) |
Dec 13, 2004 | 14.92 | 14.93 | 14.62 | 14.77 | 143,116 | -0.01(-0.04%) |
Dec 10, 2004 | 14.54 | 14.92 | 14.54 | 14.78 | 438,423 | +0.23(+1.60%) |
Dec 09, 2004 | 14.16 | 14.63 | 14.16 | 14.55 | 245,479 | +0.20(+1.40%) |
Dec 08, 2004 | 14.23 | 14.35 | 14.15 | 14.35 | 158,240 | +0.09(+0.62%) |
Dec 07, 2004 | 14.23 | 14.43 | 14.14 | 14.26 | 215,391 | -0.01(-0.04%) |
Dec 06, 2004 | 14.47 | 14.47 | 14.26 | 14.27 | 231,629 | -0.09(-0.61%) |
Dec 03, 2004 | 14.29 | 14.45 | 14.11 | 14.35 | 235,608 | +0.06(+0.44%) |
Dec 02, 2004 | 14.28 | 14.29 | 14.16 | 14.29 | 273,497 | +0.09(+0.66%) |
Dec 01, 2004 | 14.35 | 14.38 | 14.08 | 14.20 | 173,841 | +0.00(+0.00%) |
Nov 30, 2004 | 14.20 | 14.32 | 14.13 | 14.20 | 274,771 | -0.01(-0.04%) |
Nov 29, 2004 | 14.45 | 14.45 | 14.10 | 14.20 | 220,326 | -0.38(-2.63%) |
Nov 26, 2004 | 14.52 | 14.60 | 14.48 | 14.59 | 89,945 | +0.09(+0.61%) |
Nov 24, 2004 | 14.40 | 14.54 | 14.40 | 14.50 | 288,780 | +0.18(+1.27%) |
Nov 23, 2004 | 14.20 | 14.40 | 14.20 | 14.32 | 335,424 | +0.12(+0.84%) |
Nov 22, 2004 | 14.16 | 14.26 | 14.16 | 14.20 | 230,992 | -0.01(-0.04%) |
Nov 19, 2004 | 14.29 | 14.48 | 14.17 | 14.20 | 1,374,969 | -0.85(-5.63%) |
Nov 18, 2004 | 15.08 | 15.08 | 14.96 | 15.05 | 53,012 | +0.04(+0.29%) |
Nov 17, 2004 | 15.14 | 15.14 | 14.81 | 15.01 | 119,555 | -0.02(-0.13%) |
Nov 16, 2004 | 15.04 | 15.11 | 14.94 | 15.03 | 81,985 | -0.02(-0.12%) |
Nov 15, 2004 | 14.76 | 15.07 | 14.76 | 15.04 | 97,586 | +0.09(+0.59%) |
Nov 12, 2004 | 15.01 | 15.07 | 14.91 | 14.96 | 67,339 | -0.05(-0.33%) |
Nov 11, 2004 | 14.97 | 15.16 | 14.82 | 15.01 | 82,940 | +0.10(+0.67%) |
Nov 10, 2004 | 14.59 | 15.04 | 14.59 | 14.91 | 45,370 | +0.27(+1.85%) |
Nov 09, 2004 | 14.67 | 14.69 | 14.55 | 14.64 | 40,117 | -0.08(-0.51%) |
Nov 08, 2004 | 14.38 | 14.82 | 14.32 | 14.71 | 110,959 | +0.36(+2.54%) |
Nov 05, 2004 | 14.45 | 14.49 | 14.31 | 14.35 | 63,359 | -0.10(-0.70%) |
Nov 04, 2004 | 14.04 | 14.45 | 13.88 | 14.45 | 106,024 | +0.42(+3.00%) |
Nov 03, 2004 | 13.66 | 14.03 | 13.66 | 14.03 | 138,818 | +0.52(+3.86%) |
Nov 02, 2004 | 13.47 | 13.54 | 13.39 | 13.51 | 181,641 | +0.04(+0.28%) |
Nov 01, 2004 | 13.44 | 13.54 | 13.40 | 13.47 | 65,270 | +0.01(+0.09%) |
Oct 29, 2004 | 13.51 | 13.54 | 13.29 | 13.46 | 49,668 | -0.03(-0.19%) |
Oct 28, 2004 | 13.63 | 13.66 | 13.46 | 13.48 | 63,678 | -0.19(-1.38%) |
Oct 27, 2004 | 13.38 | 13.67 | 13.36 | 13.67 | 80,234 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.39 | 13.08 | 13.32 | 102,999 | +0.13(+0.95%) |
Oct 25, 2004 | 13.07 | 13.25 | 12.98 | 13.19 | 57,947 | +0.06(+0.48%) |
Oct 22, 2004 | 13.32 | 13.38 | 13.02 | 13.13 | 161,742 | -0.27(-2.02%) |
Oct 21, 2004 | 13.01 | 13.43 | 13.01 | 13.40 | 131,176 | +0.39(+2.99%) |
Oct 20, 2004 | 13.70 | 13.70 | 12.98 | 13.01 | 479,655 | -0.68(-4.96%) |
Oct 19, 2004 | 13.85 | 13.86 | 13.51 | 13.69 | 60,971 | -0.13(-0.95%) |
Oct 18, 2004 | 14.03 | 14.03 | 13.79 | 13.82 | 154,260 | -0.21(-1.52%) |
Oct 15, 2004 | 13.95 | 14.07 | 13.83 | 14.03 | 153,305 | +0.09(+0.63%) |
Oct 14, 2004 | 14.04 | 14.04 | 13.79 | 13.95 | 124,013 | -0.04(-0.31%) |
Oct 13, 2004 | 14.32 | 14.37 | 13.91 | 13.99 | 233,221 | -0.30(-2.11%) |
Oct 12, 2004 | 14.01 | 14.32 | 13.76 | 14.29 | 145,663 | +0.35(+2.52%) |
Oct 11, 2004 | 13.95 | 14.15 | 13.91 | 13.94 | 33,431 | -0.01(-0.04%) |
Oct 08, 2004 | 14.11 | 14.32 | 13.88 | 13.95 | 112,391 | -0.19(-1.33%) |
Oct 07, 2004 | 14.72 | 14.72 | 14.06 | 14.13 | 103,476 | -0.59(-4.01%) |
Oct 06, 2004 | 14.76 | 14.76 | 14.65 | 14.72 | 82,940 | -0.03(-0.21%) |
Oct 05, 2004 | 14.55 | 14.90 | 14.55 | 14.76 | 156,170 | +0.21(+1.42%) |
Oct 04, 2004 | 14.35 | 14.70 | 14.35 | 14.55 | 254,712 | +0.26(+1.85%) |