Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.67 | 14.81 | 14.55 | 14.81 | 301,633 | +0.08(+0.51%) |
Dec 30, 2004 | 14.68 | 14.74 | 14.56 | 14.74 | 169,087 | +0.06(+0.40%) |
Dec 29, 2004 | 14.53 | 14.73 | 14.53 | 14.68 | 107,209 | +0.12(+0.84%) |
Dec 28, 2004 | 14.53 | 14.72 | 14.52 | 14.56 | 134,614 | -0.10(-0.71%) |
Dec 27, 2004 | 14.67 | 14.72 | 14.50 | 14.66 | 149,093 | +0.02(+0.16%) |
Dec 23, 2004 | 14.79 | 14.79 | 14.52 | 14.64 | 58,430 | -0.05(-0.32%) |
Dec 22, 2004 | 14.78 | 14.79 | 14.61 | 14.68 | 99,108 | +0.01(+0.04%) |
Dec 21, 2004 | 14.50 | 14.72 | 14.50 | 14.68 | 157,711 | +0.17(+1.16%) |
Dec 20, 2004 | 14.50 | 14.57 | 14.50 | 14.51 | 97,729 | -0.05(-0.32%) |
Dec 17, 2004 | 14.59 | 14.59 | 14.50 | 14.56 | 152,885 | +0.05(+0.36%) |
Dec 16, 2004 | 14.59 | 14.69 | 14.50 | 14.50 | 184,771 | -0.17(-1.19%) |
Dec 15, 2004 | 14.73 | 14.74 | 14.60 | 14.68 | 160,813 | -0.05(-0.35%) |
Dec 14, 2004 | 14.68 | 14.76 | 14.60 | 14.73 | 152,712 | +0.10(+0.67%) |
Dec 13, 2004 | 14.77 | 14.79 | 14.61 | 14.63 | 175,981 | -0.03(-0.24%) |
Dec 10, 2004 | 14.61 | 14.70 | 14.50 | 14.67 | 145,301 | +0.08(+0.52%) |
Dec 09, 2004 | 14.63 | 14.74 | 14.50 | 14.59 | 193,907 | -0.04(-0.28%) |
Dec 08, 2004 | 14.77 | 14.82 | 14.61 | 14.63 | 1,265,998 | -0.13(-0.90%) |
Dec 07, 2004 | 15.17 | 15.28 | 14.74 | 14.77 | 266,643 | -0.45(-2.94%) |
Dec 06, 2004 | 14.94 | 15.32 | 14.92 | 15.21 | 93,420 | +0.24(+1.59%) |
Dec 03, 2004 | 15.32 | 15.46 | 14.97 | 14.97 | 81,871 | -0.34(-2.20%) |
Dec 02, 2004 | 15.67 | 15.77 | 15.29 | 15.31 | 142,198 | -0.56(-3.55%) |
Dec 01, 2004 | 15.55 | 15.87 | 15.55 | 15.87 | 112,207 | +0.25(+1.60%) |
Nov 30, 2004 | 15.64 | 15.64 | 15.47 | 15.62 | 47,399 | +0.03(+0.22%) |
Nov 29, 2004 | 15.66 | 15.66 | 15.39 | 15.59 | 108,243 | -0.01(-0.04%) |
Nov 26, 2004 | 15.46 | 15.66 | 15.46 | 15.60 | 7,583 | +0.09(+0.60%) |
Nov 24, 2004 | 15.66 | 15.71 | 15.50 | 15.50 | 61,360 | -0.16(-1.00%) |
Nov 23, 2004 | 15.66 | 15.66 | 15.44 | 15.66 | 77,735 | +0.01(+0.04%) |
Nov 22, 2004 | 15.12 | 15.65 | 15.12 | 15.65 | 89,628 | +0.50(+3.33%) |
Nov 19, 2004 | 15.31 | 15.37 | 15.15 | 15.15 | 36,713 | -0.33(-2.14%) |
Nov 18, 2004 | 15.24 | 15.48 | 15.24 | 15.48 | 36,023 | +0.01(+0.07%) |
Nov 17, 2004 | 15.40 | 15.54 | 15.32 | 15.47 | 63,084 | +0.14(+0.91%) |
Nov 16, 2004 | 15.60 | 15.60 | 15.33 | 15.33 | 42,918 | -0.25(-1.60%) |
Nov 15, 2004 | 15.51 | 15.58 | 15.39 | 15.58 | 43,607 | -0.05(-0.30%) |
Nov 12, 2004 | 15.64 | 15.64 | 15.48 | 15.62 | 39,126 | -0.06(-0.41%) |
Nov 11, 2004 | 15.47 | 15.69 | 15.47 | 15.69 | 120,653 | +0.14(+0.90%) |
Nov 10, 2004 | 15.21 | 15.61 | 15.21 | 15.55 | 50,329 | +0.16(+1.02%) |
Nov 09, 2004 | 15.37 | 15.49 | 15.37 | 15.39 | 35,161 | +0.00(+0.00%) |
Nov 08, 2004 | 15.44 | 15.46 | 15.39 | 15.39 | 20,338 | -0.07(-0.45%) |
Nov 05, 2004 | 15.34 | 15.46 | 15.26 | 15.46 | 47,744 | +0.19(+1.25%) |
Nov 04, 2004 | 15.11 | 15.37 | 15.11 | 15.27 | 60,499 | -0.02(-0.11%) |
Nov 03, 2004 | 15.08 | 15.32 | 15.06 | 15.29 | 49,295 | +0.29(+1.93%) |
Nov 02, 2004 | 15.24 | 15.32 | 14.99 | 15.00 | 51,019 | -0.31(-2.05%) |
Nov 01, 2004 | 15.03 | 15.31 | 15.00 | 15.31 | 63,084 | +0.30(+2.01%) |
Oct 29, 2004 | 14.98 | 15.28 | 14.94 | 15.01 | 54,811 | -0.06(-0.42%) |
Oct 28, 2004 | 15.13 | 15.13 | 14.90 | 15.07 | 30,852 | -0.16(-1.03%) |
Oct 27, 2004 | 15.11 | 15.23 | 15.00 | 15.23 | 77,562 | +0.13(+0.85%) |
Oct 26, 2004 | 14.88 | 15.10 | 14.77 | 15.10 | 69,806 | +0.21(+1.40%) |
Oct 25, 2004 | 14.69 | 15.00 | 14.68 | 14.89 | 54,638 | +0.17(+1.18%) |
Oct 22, 2004 | 14.96 | 14.96 | 14.72 | 14.72 | 28,956 | -0.25(-1.67%) |
Oct 21, 2004 | 14.76 | 14.99 | 14.67 | 14.97 | 46,882 | +0.10(+0.66%) |
Oct 20, 2004 | 14.73 | 14.87 | 14.70 | 14.87 | 28,612 | +0.13(+0.91%) |
Oct 19, 2004 | 14.94 | 15.02 | 14.72 | 14.74 | 37,402 | -0.28(-1.85%) |
Oct 18, 2004 | 14.78 | 15.04 | 14.76 | 15.01 | 25,164 | +0.17(+1.11%) |
Oct 15, 2004 | 14.71 | 14.99 | 14.64 | 14.85 | 50,674 | +0.22(+1.53%) |
Oct 14, 2004 | 14.79 | 15.00 | 14.63 | 14.63 | 57,568 | -0.23(-1.52%) |
Oct 13, 2004 | 15.20 | 15.20 | 14.82 | 14.85 | 43,952 | -0.17(-1.16%) |
Oct 12, 2004 | 14.96 | 15.18 | 14.96 | 15.03 | 33,610 | -0.08(-0.54%) |
Oct 11, 2004 | 14.94 | 15.11 | 14.90 | 15.11 | 21,028 | +0.19(+1.24%) |
Oct 08, 2004 | 14.90 | 15.22 | 14.90 | 14.92 | 35,334 | -0.16(-1.04%) |
Oct 07, 2004 | 15.09 | 15.24 | 15.03 | 15.08 | 47,399 | -0.03(-0.23%) |
Oct 06, 2004 | 15.03 | 15.23 | 14.93 | 15.11 | 50,329 | +0.01(+0.08%) |
Oct 05, 2004 | 15.02 | 15.14 | 14.89 | 15.10 | 39,815 | -0.04(-0.27%) |
Oct 04, 2004 | 14.96 | 15.18 | 14.96 | 15.14 | 72,392 | +0.08(+0.50%) |