Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.40 | 15.73 | 15.39 | 15.43 | 115,361 | -0.02(-0.11%) |
Dec 30, 2004 | 15.07 | 15.84 | 15.03 | 15.45 | 328,473 | +0.22(+1.44%) |
Dec 29, 2004 | 14.83 | 15.31 | 14.83 | 15.23 | 353,886 | +0.09(+0.62%) |
Dec 28, 2004 | 15.39 | 15.39 | 14.92 | 15.14 | 342,657 | -0.09(-0.61%) |
Dec 27, 2004 | 15.07 | 15.44 | 14.92 | 15.23 | 233,323 | +0.42(+2.85%) |
Dec 23, 2004 | 14.61 | 15.06 | 14.56 | 14.81 | 173,515 | +0.20(+1.34%) |
Dec 22, 2004 | 14.55 | 14.65 | 14.45 | 14.61 | 147,984 | +0.16(+1.11%) |
Dec 21, 2004 | 14.38 | 14.63 | 14.04 | 14.45 | 192,309 | +0.23(+1.61%) |
Dec 20, 2004 | 14.20 | 14.37 | 14.18 | 14.22 | 229,778 | +0.13(+0.90%) |
Dec 17, 2004 | 14.21 | 14.50 | 14.04 | 14.09 | 258,854 | -0.12(-0.83%) |
Dec 16, 2004 | 14.53 | 14.63 | 14.03 | 14.21 | 284,622 | -0.36(-2.50%) |
Dec 15, 2004 | 14.42 | 14.84 | 14.42 | 14.58 | 223,040 | +0.14(+0.94%) |
Dec 14, 2004 | 14.59 | 14.59 | 14.08 | 14.44 | 325,282 | -0.06(-0.41%) |
Dec 13, 2004 | 14.44 | 14.70 | 14.30 | 14.50 | 119,853 | +0.00(+0.00%) |
Dec 10, 2004 | 14.39 | 14.75 | 14.37 | 14.50 | 158,740 | -0.04(-0.29%) |
Dec 09, 2004 | 14.09 | 14.59 | 14.09 | 14.54 | 329,419 | +0.16(+1.12%) |
Dec 08, 2004 | 14.34 | 14.55 | 14.06 | 14.38 | 442,180 | -0.29(-1.96%) |
Dec 07, 2004 | 15.40 | 15.40 | 14.66 | 14.67 | 222,213 | -0.37(-2.47%) |
Dec 06, 2004 | 14.64 | 15.29 | 14.58 | 15.04 | 754,225 | +0.25(+1.66%) |
Dec 03, 2004 | 14.47 | 15.19 | 14.40 | 14.80 | 287,458 | +0.14(+0.98%) |
Dec 02, 2004 | 15.11 | 15.31 | 14.39 | 14.65 | 356,723 | -0.47(-3.08%) |
Dec 01, 2004 | 15.08 | 15.41 | 14.91 | 15.12 | 369,252 | +0.13(+0.85%) |
Nov 30, 2004 | 15.63 | 15.63 | 14.59 | 14.99 | 685,669 | -0.58(-3.75%) |
Nov 29, 2004 | 15.44 | 15.79 | 15.40 | 15.58 | 191,481 | +0.06(+0.38%) |
Nov 26, 2004 | 15.25 | 15.65 | 15.25 | 15.52 | 166,541 | +0.33(+2.17%) |
Nov 24, 2004 | 15.04 | 15.47 | 15.04 | 15.19 | 195,264 | -0.01(-0.06%) |
Nov 23, 2004 | 15.57 | 15.64 | 14.92 | 15.19 | 416,177 | -0.49(-3.13%) |
Nov 22, 2004 | 15.78 | 15.86 | 15.49 | 15.69 | 520,782 | -0.14(-0.86%) |
Nov 19, 2004 | 15.62 | 16.10 | 15.53 | 15.82 | 306,488 | +0.27(+1.75%) |
Nov 18, 2004 | 15.61 | 15.83 | 15.37 | 15.55 | 311,571 | -0.30(-1.92%) |
Nov 17, 2004 | 15.66 | 16.07 | 15.44 | 15.85 | 291,950 | +0.19(+1.24%) |
Nov 16, 2004 | 15.57 | 15.82 | 15.53 | 15.66 | 330,365 | +0.19(+1.20%) |
Nov 15, 2004 | 15.52 | 15.68 | 15.27 | 15.47 | 444,544 | +0.03(+0.16%) |
Nov 12, 2004 | 15.22 | 15.48 | 15.02 | 15.45 | 211,811 | +0.47(+3.11%) |
Nov 11, 2004 | 14.67 | 15.17 | 14.67 | 14.98 | 196,564 | +0.28(+1.90%) |
Nov 10, 2004 | 14.92 | 14.99 | 14.48 | 14.70 | 245,262 | -0.18(-1.19%) |
Nov 09, 2004 | 14.93 | 15.08 | 14.66 | 14.88 | 364,169 | +0.23(+1.56%) |
Nov 08, 2004 | 14.24 | 14.75 | 14.14 | 14.65 | 406,721 | +0.62(+4.40%) |
Nov 05, 2004 | 13.32 | 14.15 | 13.08 | 14.04 | 337,929 | +0.55(+4.08%) |
Nov 04, 2004 | 13.99 | 14.04 | 13.43 | 13.49 | 356,250 | +0.03(+0.25%) |
Nov 03, 2004 | 13.58 | 13.66 | 13.39 | 13.45 | 208,620 | +0.10(+0.76%) |
Nov 02, 2004 | 13.22 | 13.67 | 13.09 | 13.35 | 345,849 | -0.42(-3.07%) |
Nov 01, 2004 | 13.52 | 13.92 | 13.48 | 13.77 | 270,083 | +0.23(+1.69%) |
Oct 29, 2004 | 13.79 | 13.82 | 13.20 | 13.54 | 203,774 | +0.08(+0.57%) |
Oct 28, 2004 | 13.46 | 13.88 | 13.38 | 13.47 | 127,654 | -0.30(-2.15%) |
Oct 27, 2004 | 14.37 | 14.37 | 13.54 | 13.77 | 296,442 | -0.51(-3.56%) |
Oct 26, 2004 | 14.34 | 14.40 | 13.88 | 14.27 | 288,286 | +0.03(+0.18%) |
Oct 25, 2004 | 14.22 | 14.52 | 13.91 | 14.25 | 207,911 | +0.44(+3.19%) |
Oct 22, 2004 | 14.32 | 14.32 | 13.68 | 13.81 | 142,429 | -0.19(-1.39%) |
Oct 21, 2004 | 13.53 | 14.04 | 12.94 | 14.00 | 469,957 | +0.61(+4.55%) |
Oct 20, 2004 | 13.04 | 13.52 | 13.04 | 13.39 | 199,755 | +0.47(+3.67%) |
Oct 19, 2004 | 13.07 | 13.11 | 12.87 | 12.92 | 156,494 | +0.00(+0.00%) |
Oct 18, 2004 | 13.14 | 13.23 | 12.77 | 12.92 | 177,179 | -0.07(-0.52%) |
Oct 15, 2004 | 13.15 | 13.33 | 12.95 | 12.99 | 150,230 | -0.03(-0.20%) |
Oct 14, 2004 | 13.07 | 13.14 | 12.94 | 13.01 | 175,879 | +0.06(+0.46%) |
Oct 13, 2004 | 13.12 | 13.12 | 12.65 | 12.95 | 350,695 | -0.28(-2.11%) |
Oct 12, 2004 | 13.33 | 13.33 | 12.94 | 13.23 | 193,609 | -0.34(-2.49%) |
Oct 11, 2004 | 13.83 | 13.92 | 13.26 | 13.57 | 336,629 | -0.38(-2.73%) |
Oct 08, 2004 | 13.96 | 14.15 | 13.83 | 13.95 | 314,290 | +0.19(+1.41%) |
Oct 07, 2004 | 13.89 | 14.09 | 13.65 | 13.76 | 251,053 | -0.25(-1.75%) |
Oct 06, 2004 | 14.09 | 14.18 | 13.57 | 14.00 | 274,929 | -0.03(-0.18%) |
Oct 05, 2004 | 13.88 | 14.27 | 13.71 | 14.03 | 308,734 | +0.20(+1.47%) |
Oct 04, 2004 | 13.92 | 13.96 | 13.57 | 13.82 | 294,787 | -0.30(-2.16%) |