Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.78 | 15.78 | 15.67 | 15.68 | 79,347 | -0.06(-0.41%) |
Dec 30, 2004 | 15.87 | 15.87 | 15.68 | 15.74 | 66,639 | -0.01(-0.08%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.65 | 15.76 | 299,721 | +0.05(+0.29%) |
Dec 28, 2004 | 15.64 | 15.74 | 15.63 | 15.71 | 385,422 | +0.05(+0.33%) |
Dec 27, 2004 | 15.79 | 15.79 | 15.62 | 15.66 | 132,968 | +0.01(+0.08%) |
Dec 23, 2004 | 15.71 | 15.71 | 15.64 | 15.65 | 306,849 | -0.18(-1.14%) |
Dec 22, 2004 | 15.94 | 15.94 | 15.74 | 15.83 | 106,777 | +0.06(+0.41%) |
Dec 21, 2004 | 15.80 | 15.80 | 15.70 | 15.76 | 64,159 | +0.02(+0.12%) |
Dec 20, 2004 | 15.83 | 15.84 | 15.65 | 15.74 | 137,152 | +0.06(+0.41%) |
Dec 17, 2004 | 15.98 | 15.98 | 15.57 | 15.68 | 201,002 | +0.03(+0.21%) |
Dec 16, 2004 | 15.61 | 15.66 | 15.58 | 15.65 | 97,634 | +0.03(+0.21%) |
Dec 15, 2004 | 16.00 | 16.00 | 15.58 | 15.62 | 259,117 | -0.07(-0.45%) |
Dec 14, 2004 | 15.55 | 15.80 | 15.48 | 15.69 | 326,996 | -0.11(-0.69%) |
Dec 13, 2004 | 15.68 | 15.87 | 15.68 | 15.80 | 236,181 | +0.22(+1.41%) |
Dec 10, 2004 | 15.74 | 15.76 | 15.52 | 15.58 | 387,436 | -0.03(-0.21%) |
Dec 09, 2004 | 15.68 | 15.68 | 15.35 | 15.61 | 474,067 | +0.08(+0.54%) |
Dec 08, 2004 | 15.73 | 15.73 | 15.45 | 15.53 | 136,842 | -0.05(-0.29%) |
Dec 07, 2004 | 15.80 | 15.80 | 15.50 | 15.57 | 322,502 | -0.14(-0.86%) |
Dec 06, 2004 | 16.07 | 16.07 | 15.65 | 15.71 | 170,937 | -0.08(-0.49%) |
Dec 03, 2004 | 15.87 | 15.88 | 15.72 | 15.78 | 155,439 | -0.04(-0.24%) |
Dec 02, 2004 | 16.06 | 16.06 | 15.67 | 15.82 | 226,418 | +0.19(+1.24%) |
Dec 01, 2004 | 15.49 | 15.68 | 15.45 | 15.63 | 605,331 | +0.23(+1.47%) |
Nov 30, 2004 | 15.29 | 15.49 | 15.29 | 15.40 | 117,625 | -0.02(-0.13%) |
Nov 29, 2004 | 15.58 | 15.58 | 15.33 | 15.42 | 181,320 | +0.03(+0.17%) |
Nov 26, 2004 | 15.42 | 15.45 | 15.36 | 15.40 | 55,170 | +0.03(+0.21%) |
Nov 24, 2004 | 15.32 | 15.39 | 15.27 | 15.36 | 203,326 | +0.01(+0.08%) |
Nov 23, 2004 | 15.33 | 15.42 | 15.27 | 15.35 | 118,555 | +0.02(+0.13%) |
Nov 22, 2004 | 15.34 | 15.51 | 15.33 | 15.33 | 189,689 | -0.07(-0.46%) |
Nov 19, 2004 | 15.58 | 15.58 | 15.34 | 15.40 | 129,248 | -0.12(-0.75%) |
Nov 18, 2004 | 15.58 | 15.58 | 15.42 | 15.52 | 91,899 | -0.02(-0.12%) |
Nov 17, 2004 | 15.67 | 15.67 | 15.41 | 15.54 | 152,340 | +0.07(+0.46%) |
Nov 16, 2004 | 15.45 | 15.54 | 15.40 | 15.47 | 166,132 | -0.05(-0.33%) |
Nov 15, 2004 | 15.67 | 15.67 | 15.39 | 15.52 | 159,313 | -0.05(-0.33%) |
Nov 12, 2004 | 15.34 | 15.58 | 15.31 | 15.57 | 143,971 | +0.23(+1.47%) |
Nov 11, 2004 | 15.39 | 15.41 | 15.25 | 15.34 | 127,699 | +0.10(+0.63%) |
Nov 10, 2004 | 15.36 | 15.36 | 15.22 | 15.25 | 329,631 | -0.04(-0.25%) |
Nov 09, 2004 | 15.36 | 15.36 | 15.20 | 15.29 | 249,044 | +0.02(+0.13%) |
Nov 08, 2004 | 15.36 | 15.36 | 15.15 | 15.27 | 92,829 | +0.00(+0.00%) |
Nov 05, 2004 | 15.42 | 15.42 | 15.19 | 15.27 | 553,724 | +0.08(+0.51%) |
Nov 04, 2004 | 15.12 | 15.25 | 15.03 | 15.19 | 218,824 | +0.19(+1.29%) |
Nov 03, 2004 | 15.47 | 15.47 | 14.99 | 15.00 | 211,540 | +0.25(+1.66%) |
Nov 02, 2004 | 15.15 | 15.16 | 14.75 | 14.75 | 317,078 | -0.14(-0.91%) |
Nov 01, 2004 | 14.83 | 14.93 | 14.72 | 14.89 | 179,305 | +0.08(+0.57%) |
Oct 29, 2004 | 14.85 | 14.85 | 14.74 | 14.80 | 188,914 | +0.05(+0.31%) |
Oct 28, 2004 | 14.81 | 14.81 | 14.61 | 14.76 | 166,287 | +0.03(+0.18%) |
Oct 27, 2004 | 14.66 | 14.74 | 14.51 | 14.73 | 142,731 | +0.07(+0.48%) |
Oct 26, 2004 | 14.39 | 14.66 | 14.39 | 14.66 | 196,662 | +0.08(+0.58%) |
Oct 25, 2004 | 14.65 | 14.65 | 14.44 | 14.58 | 148,620 | -0.05(-0.31%) |
Oct 22, 2004 | 15.09 | 15.09 | 14.56 | 14.62 | 150,790 | -0.17(-1.18%) |
Oct 21, 2004 | 15.00 | 15.00 | 14.67 | 14.80 | 138,857 | -0.14(-0.95%) |
Oct 20, 2004 | 14.87 | 15.00 | 14.84 | 14.94 | 201,777 | -0.21(-1.41%) |
Oct 19, 2004 | 15.16 | 15.16 | 14.96 | 15.15 | 110,032 | +0.03(+0.17%) |
Oct 18, 2004 | 15.09 | 15.13 | 14.99 | 15.13 | 86,010 | +0.05(+0.30%) |
Oct 15, 2004 | 15.07 | 15.15 | 15.00 | 15.08 | 98,718 | +0.10(+0.69%) |
Oct 14, 2004 | 15.09 | 15.10 | 14.90 | 14.98 | 88,335 | -0.05(-0.34%) |
Oct 13, 2004 | 15.13 | 15.24 | 14.98 | 15.03 | 183,025 | -0.10(-0.64%) |
Oct 12, 2004 | 15.01 | 15.13 | 14.97 | 15.13 | 88,955 | +0.05(+0.30%) |
Oct 11, 2004 | 15.12 | 15.12 | 15.05 | 15.08 | 57,805 | +0.00(+0.00%) |
Oct 08, 2004 | 15.20 | 15.20 | 15.03 | 15.08 | 88,955 | -0.06(-0.38%) |
Oct 07, 2004 | 15.22 | 15.22 | 15.03 | 15.14 | 311,189 | -0.10(-0.63%) |
Oct 06, 2004 | 15.19 | 15.29 | 15.10 | 15.23 | 224,093 | +0.14(+0.90%) |
Oct 05, 2004 | 14.91 | 15.16 | 14.91 | 15.10 | 126,149 | +0.06(+0.39%) |
Oct 04, 2004 | 14.96 | 15.07 | 14.90 | 15.04 | 189,689 | +0.21(+1.39%) |