Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.86 | 15.93 | 15.71 | 15.80 | 182,090 | -0.02(-0.11%) |
Dec 30, 2004 | 15.84 | 16.11 | 15.79 | 15.82 | 249,294 | +0.08(+0.51%) |
Dec 29, 2004 | 15.71 | 15.85 | 15.57 | 15.74 | 194,656 | +0.05(+0.34%) |
Dec 28, 2004 | 15.44 | 15.73 | 15.41 | 15.69 | 315,601 | +0.34(+2.21%) |
Dec 27, 2004 | 15.60 | 15.60 | 15.33 | 15.35 | 205,202 | -0.16(-1.03%) |
Dec 23, 2004 | 15.59 | 15.60 | 15.46 | 15.51 | 163,690 | -0.07(-0.46%) |
Dec 22, 2004 | 15.42 | 15.60 | 15.39 | 15.58 | 404,346 | +0.16(+1.04%) |
Dec 21, 2004 | 14.80 | 15.42 | 14.79 | 15.42 | 593,842 | +0.63(+4.28%) |
Dec 20, 2004 | 15.00 | 15.05 | 14.48 | 14.79 | 524,618 | -0.12(-0.84%) |
Dec 17, 2004 | 14.98 | 15.03 | 14.64 | 14.91 | 403,673 | -0.09(-0.59%) |
Dec 16, 2004 | 15.24 | 15.26 | 14.77 | 15.00 | 378,317 | -0.26(-1.69%) |
Dec 15, 2004 | 15.11 | 15.42 | 14.98 | 15.26 | 685,504 | +0.15(+1.00%) |
Dec 14, 2004 | 15.05 | 15.30 | 14.97 | 15.11 | 591,935 | +0.11(+0.71%) |
Dec 13, 2004 | 14.82 | 15.08 | 14.75 | 15.00 | 365,864 | +0.22(+1.51%) |
Dec 10, 2004 | 14.80 | 14.93 | 14.72 | 14.78 | 235,382 | -0.11(-0.72%) |
Dec 09, 2004 | 14.88 | 14.89 | 14.65 | 14.88 | 182,427 | -0.13(-0.89%) |
Dec 08, 2004 | 14.71 | 15.02 | 14.71 | 15.02 | 311,899 | +0.31(+2.12%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.68 | 14.71 | 704,129 | -0.52(-3.40%) |
Dec 06, 2004 | 15.57 | 15.57 | 15.19 | 15.22 | 279,811 | -0.36(-2.29%) |
Dec 03, 2004 | 15.25 | 15.58 | 15.08 | 15.58 | 519,345 | +0.33(+2.16%) |
Dec 02, 2004 | 15.60 | 15.60 | 15.24 | 15.25 | 223,826 | -0.35(-2.23%) |
Dec 01, 2004 | 15.26 | 15.79 | 15.26 | 15.60 | 655,549 | +0.44(+2.88%) |
Nov 30, 2004 | 15.15 | 15.23 | 14.99 | 15.16 | 510,482 | +0.05(+0.35%) |
Nov 29, 2004 | 14.88 | 15.29 | 14.70 | 15.11 | 613,251 | +0.28(+1.86%) |
Nov 26, 2004 | 14.84 | 14.88 | 14.72 | 14.83 | 98,057 | +0.01(+0.06%) |
Nov 24, 2004 | 14.88 | 15.12 | 14.80 | 14.82 | 411,527 | -0.23(-1.54%) |
Nov 23, 2004 | 14.88 | 15.11 | 14.59 | 15.05 | 514,072 | +0.24(+1.62%) |
Nov 22, 2004 | 14.62 | 14.83 | 14.62 | 14.81 | 569,047 | +0.19(+1.28%) |
Nov 19, 2004 | 14.69 | 14.76 | 14.56 | 14.63 | 325,250 | -0.09(-0.61%) |
Nov 18, 2004 | 14.71 | 14.88 | 14.66 | 14.72 | 867,707 | -0.01(-0.06%) |
Nov 17, 2004 | 14.75 | 14.99 | 14.65 | 14.72 | 254,792 | +0.07(+0.49%) |
Nov 16, 2004 | 14.87 | 14.88 | 14.65 | 14.65 | 254,455 | -0.24(-1.62%) |
Nov 15, 2004 | 14.97 | 15.02 | 14.77 | 14.89 | 411,527 | -0.08(-0.54%) |
Nov 12, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 722,080 | +0.00(+0.00%) |
Nov 11, 2004 | 14.95 | 14.97 | 14.78 | 14.97 | 340,396 | +0.17(+1.14%) |
Nov 10, 2004 | 14.76 | 15.02 | 14.69 | 14.80 | 432,395 | +0.02(+0.12%) |
Nov 09, 2004 | 14.66 | 14.93 | 14.62 | 14.79 | 529,667 | +0.04(+0.24%) |
Nov 08, 2004 | 14.84 | 14.89 | 14.62 | 14.75 | 349,484 | -0.02(-0.12%) |
Nov 05, 2004 | 14.81 | 15.13 | 14.71 | 14.77 | 1,200,362 | +0.10(+0.67%) |
Nov 04, 2004 | 14.75 | 14.90 | 14.67 | 14.67 | 925,599 | -0.04(-0.24%) |
Nov 03, 2004 | 14.97 | 14.97 | 14.67 | 14.71 | 602,032 | -0.05(-0.36%) |
Nov 02, 2004 | 15.01 | 15.02 | 14.72 | 14.76 | 486,697 | -0.25(-1.66%) |
Nov 01, 2004 | 15.09 | 15.15 | 14.88 | 15.01 | 308,196 | -0.10(-0.65%) |
Oct 29, 2004 | 14.99 | 15.30 | 14.68 | 15.11 | 689,319 | +0.14(+0.95%) |
Oct 28, 2004 | 15.06 | 15.06 | 14.71 | 14.97 | 269,826 | -0.12(-0.83%) |
Oct 27, 2004 | 14.69 | 15.09 | 14.68 | 15.09 | 637,037 | +0.61(+4.18%) |
Oct 26, 2004 | 14.48 | 14.53 | 14.26 | 14.48 | 341,630 | +0.01(+0.06%) |
Oct 25, 2004 | 14.18 | 14.60 | 14.18 | 14.47 | 279,138 | +0.21(+1.50%) |
Oct 22, 2004 | 14.71 | 14.71 | 14.25 | 14.26 | 208,119 | -0.45(-3.09%) |
Oct 21, 2004 | 14.30 | 14.72 | 14.27 | 14.72 | 418,707 | +0.42(+2.93%) |
Oct 20, 2004 | 13.99 | 14.31 | 13.82 | 14.30 | 322,894 | +0.21(+1.52%) |
Oct 19, 2004 | 14.18 | 14.27 | 13.93 | 14.08 | 277,118 | -0.09(-0.63%) |
Oct 18, 2004 | 14.06 | 14.20 | 13.93 | 14.17 | 192,973 | +0.04(+0.32%) |
Oct 15, 2004 | 13.86 | 14.17 | 13.86 | 14.13 | 217,544 | +0.28(+1.99%) |
Oct 14, 2004 | 13.83 | 14.04 | 13.82 | 13.85 | 311,786 | +0.03(+0.19%) |
Oct 13, 2004 | 14.41 | 14.41 | 13.78 | 13.82 | 563,437 | -0.67(-4.61%) |
Oct 12, 2004 | 14.39 | 14.49 | 14.26 | 14.49 | 257,485 | +0.05(+0.37%) |
Oct 11, 2004 | 14.39 | 14.44 | 14.21 | 14.44 | 260,963 | +0.05(+0.37%) |
Oct 08, 2004 | 14.06 | 14.39 | 14.06 | 14.39 | 616,281 | +0.23(+1.64%) |
Oct 07, 2004 | 14.26 | 14.26 | 14.09 | 14.15 | 343,088 | -0.10(-0.69%) |
Oct 06, 2004 | 13.89 | 14.25 | 13.87 | 14.25 | 248,621 | +0.46(+3.36%) |
Oct 05, 2004 | 13.88 | 13.94 | 13.78 | 13.79 | 262,533 | -0.18(-1.28%) |
Oct 04, 2004 | 13.81 | 14.06 | 13.76 | 13.97 | 361,713 | +0.20(+1.42%) |