Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.49 | 16.02 | 15.45 | 15.89 | 187,969 | +0.40(+2.58%) |
Dec 30, 2004 | 15.55 | 15.57 | 15.43 | 15.49 | 38,734 | +0.06(+0.42%) |
Dec 29, 2004 | 15.38 | 15.47 | 15.32 | 15.43 | 78,006 | +0.20(+1.28%) |
Dec 28, 2004 | 15.30 | 15.33 | 15.21 | 15.23 | 44,329 | -0.06(-0.42%) |
Dec 27, 2004 | 15.34 | 15.38 | 15.21 | 15.30 | 90,057 | -0.04(-0.24%) |
Dec 23, 2004 | 15.35 | 15.41 | 15.33 | 15.34 | 43,145 | -0.04(-0.24%) |
Dec 22, 2004 | 15.29 | 15.37 | 15.27 | 15.37 | 55,734 | +0.18(+1.16%) |
Dec 21, 2004 | 15.13 | 15.27 | 15.11 | 15.20 | 68,538 | +0.12(+0.80%) |
Dec 20, 2004 | 15.06 | 15.23 | 15.01 | 15.07 | 85,107 | -0.29(-1.88%) |
Dec 17, 2004 | 15.48 | 15.50 | 15.36 | 15.36 | 102,000 | -0.13(-0.84%) |
Dec 16, 2004 | 15.57 | 15.57 | 15.45 | 15.49 | 36,259 | +0.01(+0.06%) |
Dec 15, 2004 | 15.59 | 15.59 | 15.47 | 15.48 | 58,101 | +0.01(+0.06%) |
Dec 14, 2004 | 15.34 | 15.56 | 15.34 | 15.47 | 37,120 | +0.10(+0.66%) |
Dec 13, 2004 | 15.24 | 15.45 | 15.24 | 15.37 | 39,810 | +0.17(+1.10%) |
Dec 10, 2004 | 15.25 | 15.32 | 15.12 | 15.21 | 34,860 | -0.05(-0.30%) |
Dec 09, 2004 | 15.21 | 15.28 | 15.07 | 15.25 | 77,576 | -0.08(-0.55%) |
Dec 08, 2004 | 15.30 | 15.47 | 15.26 | 15.34 | 45,512 | -0.01(-0.06%) |
Dec 07, 2004 | 15.57 | 15.58 | 15.34 | 15.34 | 39,702 | -0.18(-1.14%) |
Dec 06, 2004 | 15.57 | 15.57 | 15.42 | 15.52 | 49,924 | -0.08(-0.54%) |
Dec 03, 2004 | 15.59 | 15.66 | 15.55 | 15.60 | 37,550 | +0.02(+0.12%) |
Dec 02, 2004 | 15.57 | 15.70 | 15.49 | 15.59 | 65,740 | -0.02(-0.12%) |
Dec 01, 2004 | 15.35 | 15.60 | 15.35 | 15.60 | 31,525 | +0.29(+1.88%) |
Nov 30, 2004 | 15.52 | 15.52 | 15.23 | 15.32 | 50,031 | +0.01(+0.06%) |
Nov 29, 2004 | 15.43 | 15.47 | 15.15 | 15.31 | 32,816 | +0.01(+0.06%) |
Nov 26, 2004 | 15.24 | 15.39 | 15.24 | 15.30 | 28,620 | +0.13(+0.86%) |
Nov 24, 2004 | 15.11 | 15.19 | 15.10 | 15.17 | 34,538 | +0.06(+0.37%) |
Nov 23, 2004 | 15.07 | 15.17 | 14.96 | 15.11 | 38,841 | +0.04(+0.25%) |
Nov 22, 2004 | 15.15 | 15.24 | 14.89 | 15.07 | 48,955 | -0.01(-0.06%) |
Nov 19, 2004 | 15.35 | 15.35 | 15.07 | 15.08 | 50,569 | -0.27(-1.76%) |
Nov 18, 2004 | 15.34 | 15.42 | 15.20 | 15.35 | 45,512 | +0.02(+0.12%) |
Nov 17, 2004 | 15.34 | 15.47 | 15.29 | 15.34 | 60,468 | +0.01(+0.06%) |
Nov 16, 2004 | 15.18 | 15.34 | 15.15 | 15.33 | 51,645 | +0.10(+0.67%) |
Nov 15, 2004 | 15.20 | 15.33 | 15.15 | 15.22 | 70,152 | +0.11(+0.74%) |
Nov 12, 2004 | 14.97 | 15.21 | 14.94 | 15.11 | 63,588 | +0.07(+0.43%) |
Nov 11, 2004 | 14.95 | 15.08 | 14.95 | 15.05 | 28,405 | +0.14(+0.94%) |
Nov 10, 2004 | 14.82 | 15.01 | 14.82 | 14.91 | 40,671 | +0.08(+0.56%) |
Nov 09, 2004 | 14.92 | 14.92 | 14.73 | 14.82 | 50,139 | +0.04(+0.25%) |
Nov 08, 2004 | 14.94 | 14.94 | 14.73 | 14.79 | 44,006 | -0.20(-1.36%) |
Nov 05, 2004 | 14.87 | 15.12 | 14.82 | 14.99 | 104,367 | +0.15(+1.00%) |
Nov 04, 2004 | 14.59 | 14.85 | 14.47 | 14.84 | 62,297 | +0.30(+2.04%) |
Nov 03, 2004 | 14.41 | 14.55 | 14.38 | 14.55 | 56,487 | +0.29(+2.02%) |
Nov 02, 2004 | 14.16 | 14.36 | 14.15 | 14.26 | 44,329 | +0.06(+0.46%) |
Nov 01, 2004 | 14.21 | 14.29 | 14.15 | 14.19 | 34,322 | -0.07(-0.52%) |
Oct 29, 2004 | 14.27 | 14.34 | 14.25 | 14.27 | 31,955 | -0.06(-0.39%) |
Oct 28, 2004 | 14.17 | 14.35 | 14.13 | 14.32 | 37,873 | +0.18(+1.25%) |
Oct 27, 2004 | 13.94 | 14.15 | 13.89 | 14.15 | 66,816 | +0.13(+0.93%) |
Oct 26, 2004 | 13.89 | 14.03 | 13.89 | 14.02 | 53,797 | +0.20(+1.48%) |
Oct 25, 2004 | 13.95 | 14.02 | 13.78 | 13.81 | 53,152 | -0.18(-1.26%) |
Oct 22, 2004 | 14.03 | 14.13 | 13.99 | 13.99 | 15,708 | -0.05(-0.33%) |
Oct 21, 2004 | 14.06 | 14.17 | 14.02 | 14.03 | 31,202 | -0.01(-0.07%) |
Oct 20, 2004 | 14.02 | 14.17 | 13.95 | 14.04 | 31,525 | -0.02(-0.13%) |
Oct 19, 2004 | 14.13 | 14.15 | 14.05 | 14.06 | 31,417 | -0.04(-0.26%) |
Oct 18, 2004 | 14.08 | 14.18 | 14.02 | 14.10 | 40,993 | -0.02(-0.13%) |
Oct 15, 2004 | 14.06 | 14.16 | 14.01 | 14.12 | 35,506 | +0.03(+0.20%) |
Oct 14, 2004 | 14.20 | 14.20 | 13.99 | 14.09 | 45,728 | -0.11(-0.79%) |
Oct 13, 2004 | 14.21 | 14.42 | 14.19 | 14.20 | 53,474 | -0.02(-0.13%) |
Oct 12, 2004 | 14.45 | 14.45 | 14.14 | 14.22 | 72,304 | -0.28(-1.92%) |
Oct 11, 2004 | 14.19 | 14.64 | 14.18 | 14.50 | 92,532 | +0.24(+1.70%) |
Oct 08, 2004 | 14.13 | 14.38 | 14.12 | 14.26 | 62,082 | +0.04(+0.26%) |
Oct 07, 2004 | 14.32 | 14.32 | 14.22 | 14.22 | 62,405 | -0.11(-0.78%) |
Oct 06, 2004 | 14.20 | 14.35 | 14.17 | 14.33 | 78,329 | +0.07(+0.46%) |
Oct 05, 2004 | 14.31 | 14.35 | 14.18 | 14.27 | 81,449 | +0.06(+0.39%) |
Oct 04, 2004 | 14.09 | 14.35 | 13.99 | 14.21 | 117,924 | +0.13(+0.92%) |