Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 13.82 | 13.87 | 13.79 | 13.81 | 142,465 | +0.00(+0.03%) |
Dec 30, 2004 | 13.79 | 13.84 | 13.76 | 13.81 | 653,665 | -0.01(-0.09%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.70 | 13.82 | 562,878 | +0.07(+0.48%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.70 | 13.75 | 216,491 | +0.08(+0.61%) |
Dec 27, 2004 | 13.90 | 13.90 | 13.65 | 13.67 | 307,278 | -0.23(-1.64%) |
Dec 23, 2004 | 13.87 | 13.91 | 13.80 | 13.90 | 288,190 | +0.07(+0.53%) |
Dec 22, 2004 | 14.03 | 14.03 | 13.70 | 13.82 | 388,754 | -0.19(-1.35%) |
Dec 21, 2004 | 13.89 | 14.02 | 13.86 | 14.01 | 277,947 | +0.14(+0.99%) |
Dec 20, 2004 | 13.72 | 13.92 | 13.72 | 13.88 | 222,544 | +0.14(+1.02%) |
Dec 17, 2004 | 13.75 | 13.78 | 13.67 | 13.74 | 269,567 | +0.01(+0.08%) |
Dec 16, 2004 | 13.79 | 13.82 | 13.65 | 13.72 | 233,252 | -0.15(-1.05%) |
Dec 15, 2004 | 13.79 | 13.91 | 13.72 | 13.87 | 491,180 | +0.09(+0.64%) |
Dec 14, 2004 | 13.77 | 13.82 | 13.70 | 13.78 | 344,059 | +0.04(+0.28%) |
Dec 13, 2004 | 13.64 | 13.74 | 13.64 | 13.74 | 155,501 | +0.21(+1.59%) |
Dec 10, 2004 | 13.62 | 13.67 | 13.47 | 13.53 | 268,636 | -0.05(-0.33%) |
Dec 09, 2004 | 13.51 | 13.60 | 13.41 | 13.57 | 320,314 | +0.10(+0.75%) |
Dec 08, 2004 | 13.32 | 13.53 | 13.20 | 13.47 | 725,829 | +0.05(+0.37%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.42 | 13.42 | 357,560 | -0.24(-1.78%) |
Dec 06, 2004 | 13.70 | 13.74 | 13.58 | 13.67 | 317,521 | -0.02(-0.11%) |
Dec 03, 2004 | 13.52 | 13.71 | 13.52 | 13.68 | 1,204,905 | +0.13(+0.98%) |
Dec 02, 2004 | 13.79 | 13.80 | 13.44 | 13.55 | 1,367,390 | -0.37(-2.62%) |
Dec 01, 2004 | 14.23 | 14.23 | 13.89 | 13.91 | 729,088 | -0.34(-2.35%) |
Nov 30, 2004 | 14.26 | 14.29 | 14.21 | 14.25 | 355,232 | +0.02(+0.11%) |
Nov 29, 2004 | 14.32 | 14.35 | 14.09 | 14.23 | 436,242 | -0.08(-0.59%) |
Nov 26, 2004 | 14.31 | 14.40 | 14.30 | 14.32 | 215,095 | +0.07(+0.50%) |
Nov 24, 2004 | 14.14 | 14.25 | 14.03 | 14.25 | 631,783 | +0.11(+0.79%) |
Nov 23, 2004 | 14.06 | 14.21 | 14.06 | 14.14 | 638,767 | +0.07(+0.52%) |
Nov 22, 2004 | 13.93 | 14.06 | 13.87 | 14.06 | 688,583 | +0.21(+1.50%) |
Nov 19, 2004 | 13.74 | 13.88 | 13.69 | 13.85 | 427,862 | +0.17(+1.21%) |
Nov 18, 2004 | 13.59 | 13.70 | 13.57 | 13.69 | 222,078 | +0.13(+0.97%) |
Nov 17, 2004 | 13.48 | 13.59 | 13.43 | 13.56 | 376,649 | +0.16(+1.17%) |
Nov 16, 2004 | 13.47 | 13.50 | 13.40 | 13.40 | 398,996 | +0.03(+0.24%) |
Nov 15, 2004 | 13.62 | 13.62 | 13.32 | 13.37 | 729,088 | -0.33(-2.38%) |
Nov 12, 2004 | 13.38 | 13.71 | 13.38 | 13.69 | 259,324 | +0.26(+1.93%) |
Nov 11, 2004 | 13.41 | 13.45 | 13.35 | 13.44 | 213,698 | +0.02(+0.13%) |
Nov 10, 2004 | 13.29 | 13.45 | 13.18 | 13.42 | 1,008,433 | +0.14(+1.07%) |
Nov 09, 2004 | 13.35 | 13.40 | 13.27 | 13.28 | 780,767 | -0.11(-0.80%) |
Nov 08, 2004 | 13.61 | 13.61 | 13.38 | 13.38 | 360,354 | -0.26(-1.87%) |
Nov 05, 2004 | 13.57 | 13.66 | 13.53 | 13.64 | 453,003 | +0.07(+0.52%) |
Nov 04, 2004 | 13.44 | 13.57 | 13.44 | 13.57 | 493,974 | +0.18(+1.33%) |
Nov 03, 2004 | 13.35 | 13.42 | 13.18 | 13.39 | 1,042,885 | +0.31(+2.38%) |
Nov 02, 2004 | 13.25 | 13.30 | 13.07 | 13.08 | 1,017,744 | -0.20(-1.52%) |
Nov 01, 2004 | 13.45 | 13.50 | 13.22 | 13.28 | 515,855 | -0.06(-0.47%) |
Oct 29, 2004 | 13.21 | 13.37 | 13.16 | 13.34 | 483,731 | +0.15(+1.17%) |
Oct 28, 2004 | 13.32 | 13.42 | 13.12 | 13.19 | 1,415,810 | -0.21(-1.59%) |
Oct 27, 2004 | 13.69 | 13.72 | 13.32 | 13.40 | 487,455 | -0.28(-2.03%) |
Oct 26, 2004 | 13.57 | 13.68 | 13.51 | 13.68 | 186,695 | +0.13(+0.98%) |
Oct 25, 2004 | 13.57 | 13.60 | 13.45 | 13.54 | 150,845 | +0.01(+0.06%) |
Oct 22, 2004 | 13.59 | 13.68 | 13.52 | 13.54 | 287,724 | -0.03(-0.25%) |
Oct 21, 2004 | 13.54 | 13.63 | 13.48 | 13.57 | 369,665 | +0.07(+0.54%) |
Oct 20, 2004 | 13.24 | 13.50 | 13.24 | 13.50 | 463,246 | +0.27(+2.05%) |
Oct 19, 2004 | 13.15 | 13.29 | 13.15 | 13.23 | 559,154 | -0.02(-0.16%) |
Oct 18, 2004 | 13.47 | 13.48 | 13.25 | 13.25 | 332,419 | -0.18(-1.37%) |
Oct 15, 2004 | 13.49 | 13.49 | 13.37 | 13.43 | 310,537 | +0.05(+0.34%) |
Oct 14, 2004 | 13.37 | 13.49 | 13.36 | 13.39 | 519,580 | +0.11(+0.84%) |
Oct 13, 2004 | 13.39 | 13.39 | 13.15 | 13.28 | 1,164,400 | -0.28(-2.08%) |
Oct 12, 2004 | 13.69 | 13.77 | 13.56 | 13.56 | 594,072 | -0.16(-1.14%) |
Oct 11, 2004 | 13.86 | 13.86 | 13.64 | 13.71 | 667,633 | -0.12(-0.90%) |
Oct 08, 2004 | 13.84 | 13.91 | 13.74 | 13.84 | 548,911 | +0.04(+0.28%) |
Oct 07, 2004 | 14.00 | 14.06 | 13.77 | 13.80 | 1,357,148 | -0.11(-0.80%) |
Oct 06, 2004 | 13.77 | 13.91 | 13.73 | 13.91 | 593,606 | +0.24(+1.78%) |
Oct 05, 2004 | 13.61 | 13.71 | 13.57 | 13.67 | 730,951 | +0.11(+0.84%) |
Oct 04, 2004 | 13.53 | 13.58 | 13.48 | 13.56 | 428,793 | -0.00(-0.03%) |