Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.75 | 15.78 | 15.68 | 15.68 | 68,349 | -0.05(-0.32%) |
Dec 30, 2004 | 15.65 | 15.76 | 15.65 | 15.73 | 52,027 | +0.05(+0.32%) |
Dec 29, 2004 | 15.72 | 15.72 | 15.63 | 15.68 | 111,195 | -0.04(-0.26%) |
Dec 28, 2004 | 15.62 | 15.72 | 15.62 | 15.72 | 122,076 | +0.15(+0.98%) |
Dec 27, 2004 | 15.63 | 15.65 | 15.55 | 15.57 | 47,266 | -0.06(-0.38%) |
Dec 23, 2004 | 15.66 | 15.66 | 15.59 | 15.63 | 112,555 | -0.05(-0.32%) |
Dec 22, 2004 | 15.63 | 15.70 | 15.59 | 15.68 | 82,291 | +0.07(+0.43%) |
Dec 21, 2004 | 15.55 | 15.61 | 15.49 | 15.61 | 217,629 | +0.14(+0.89%) |
Dec 20, 2004 | 15.50 | 15.59 | 15.45 | 15.47 | 109,494 | -0.06(-0.42%) |
Dec 17, 2004 | 15.59 | 15.62 | 15.49 | 15.54 | 104,394 | -0.05(-0.32%) |
Dec 16, 2004 | 15.63 | 15.65 | 15.53 | 15.59 | 65,968 | -0.09(-0.58%) |
Dec 15, 2004 | 15.61 | 15.68 | 15.52 | 15.68 | 108,814 | +0.04(+0.28%) |
Dec 14, 2004 | 15.53 | 15.66 | 15.52 | 15.63 | 85,011 | +0.13(+0.83%) |
Dec 13, 2004 | 15.50 | 15.52 | 15.38 | 15.50 | 120,376 | +0.06(+0.38%) |
Dec 10, 2004 | 15.41 | 15.49 | 15.36 | 15.45 | 92,832 | -0.01(-0.08%) |
Dec 09, 2004 | 15.29 | 15.46 | 15.14 | 15.46 | 195,186 | +0.21(+1.37%) |
Dec 08, 2004 | 15.20 | 15.26 | 15.14 | 15.25 | 71,749 | +0.06(+0.39%) |
Dec 07, 2004 | 15.28 | 15.29 | 15.14 | 15.19 | 126,837 | -0.09(-0.62%) |
Dec 06, 2004 | 15.37 | 15.37 | 15.24 | 15.28 | 115,615 | -0.04(-0.27%) |
Dec 03, 2004 | 15.32 | 15.42 | 15.32 | 15.32 | 128,197 | -0.07(-0.44%) |
Dec 02, 2004 | 15.17 | 15.39 | 15.17 | 15.39 | 77,190 | +0.21(+1.38%) |
Dec 01, 2004 | 15.03 | 15.23 | 15.03 | 15.18 | 143,499 | +0.18(+1.20%) |
Nov 30, 2004 | 15.12 | 15.12 | 14.99 | 15.00 | 171,043 | -0.08(-0.55%) |
Nov 29, 2004 | 15.17 | 15.17 | 14.97 | 15.09 | 152,680 | +0.01(+0.10%) |
Nov 26, 2004 | 15.12 | 15.12 | 15.07 | 15.07 | 70,049 | -0.03(-0.19%) |
Nov 24, 2004 | 15.01 | 15.10 | 15.01 | 15.10 | 108,814 | +0.09(+0.57%) |
Nov 23, 2004 | 15.07 | 15.07 | 14.91 | 15.02 | 99,973 | -0.02(-0.16%) |
Nov 22, 2004 | 15.00 | 15.06 | 14.95 | 15.04 | 130,237 | +0.04(+0.27%) |
Nov 19, 2004 | 15.19 | 15.19 | 14.97 | 15.00 | 126,157 | -0.16(-1.05%) |
Nov 18, 2004 | 15.17 | 15.21 | 15.13 | 15.16 | 160,161 | +0.06(+0.41%) |
Nov 17, 2004 | 15.03 | 15.20 | 15.03 | 15.10 | 62,908 | +0.10(+0.69%) |
Nov 16, 2004 | 15.07 | 15.07 | 14.98 | 14.99 | 149,280 | -0.07(-0.49%) |
Nov 15, 2004 | 15.12 | 15.12 | 15.00 | 15.07 | 198,246 | -0.04(-0.29%) |
Nov 12, 2004 | 15.00 | 15.11 | 14.95 | 15.11 | 414,516 | +0.11(+0.74%) |
Nov 11, 2004 | 14.82 | 15.03 | 14.82 | 15.00 | 120,716 | +0.13(+0.85%) |
Nov 10, 2004 | 14.79 | 14.93 | 14.79 | 14.87 | 125,476 | +0.09(+0.60%) |
Nov 09, 2004 | 14.79 | 14.89 | 14.78 | 14.78 | 58,147 | -0.04(-0.28%) |
Nov 08, 2004 | 14.85 | 14.85 | 14.77 | 14.82 | 103,374 | +0.01(+0.08%) |
Nov 05, 2004 | 14.80 | 14.84 | 14.73 | 14.81 | 219,329 | +0.06(+0.44%) |
Nov 04, 2004 | 14.41 | 14.77 | 14.40 | 14.75 | 168,662 | +0.37(+2.56%) |
Nov 03, 2004 | 14.41 | 14.46 | 14.33 | 14.38 | 134,318 | +0.19(+1.33%) |
Nov 02, 2004 | 14.20 | 14.34 | 14.19 | 14.19 | 115,275 | +0.02(+0.17%) |
Nov 01, 2004 | 14.17 | 14.22 | 14.12 | 14.17 | 86,031 | +0.04(+0.25%) |
Oct 29, 2004 | 14.19 | 14.22 | 14.13 | 14.13 | 52,707 | -0.06(-0.39%) |
Oct 28, 2004 | 14.06 | 14.23 | 14.06 | 14.19 | 123,776 | +0.06(+0.42%) |
Oct 27, 2004 | 14.03 | 14.13 | 13.89 | 14.13 | 230,891 | +0.10(+0.73%) |
Oct 26, 2004 | 13.84 | 14.03 | 13.73 | 14.03 | 1,533,607 | +0.20(+1.42%) |
Oct 25, 2004 | 13.92 | 13.93 | 13.80 | 13.83 | 515,849 | -0.11(-0.80%) |
Oct 22, 2004 | 14.07 | 14.12 | 13.94 | 13.94 | 60,528 | -0.13(-0.92%) |
Oct 21, 2004 | 14.03 | 14.11 | 13.98 | 14.07 | 131,597 | +0.04(+0.29%) |
Oct 20, 2004 | 13.97 | 14.03 | 13.92 | 14.03 | 124,456 | +0.06(+0.40%) |
Oct 19, 2004 | 14.09 | 14.10 | 13.97 | 13.97 | 228,851 | -0.10(-0.69%) |
Oct 18, 2004 | 14.00 | 14.07 | 13.93 | 14.07 | 145,199 | +0.08(+0.59%) |
Oct 15, 2004 | 13.98 | 14.07 | 13.97 | 13.99 | 55,767 | +0.03(+0.23%) |
Oct 14, 2004 | 13.96 | 14.04 | 13.93 | 13.96 | 1,419,012 | +0.00(+0.00%) |
Oct 13, 2004 | 14.03 | 14.07 | 13.93 | 13.96 | 78,210 | -0.07(-0.48%) |
Oct 12, 2004 | 14.01 | 14.05 | 13.97 | 14.02 | 107,114 | -0.05(-0.33%) |
Oct 11, 2004 | 14.11 | 14.11 | 14.03 | 14.07 | 47,606 | +0.04(+0.27%) |
Oct 08, 2004 | 14.10 | 14.16 | 14.02 | 14.03 | 66,308 | -0.12(-0.83%) |
Oct 07, 2004 | 14.32 | 14.32 | 14.15 | 14.15 | 233,611 | -0.11(-0.80%) |
Oct 06, 2004 | 14.26 | 14.30 | 14.22 | 14.27 | 89,432 | +0.04(+0.27%) |
Oct 05, 2004 | 14.28 | 14.32 | 14.23 | 14.23 | 87,731 | -0.11(-0.78%) |
Oct 04, 2004 | 14.41 | 14.41 | 14.30 | 14.34 | 74,470 | +0.04(+0.27%) |