Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.40 | 15.40 | 15.09 | 15.09 | 6,559 | -0.59(-3.78%) |
Dec 30, 2004 | 15.94 | 15.94 | 15.38 | 15.68 | 25,855 | -0.13(-0.81%) |
Dec 29, 2004 | 15.92 | 15.97 | 15.81 | 15.81 | 13,860 | -0.15(-0.94%) |
Dec 28, 2004 | 15.98 | 15.99 | 15.91 | 15.96 | 9,729 | +0.10(+0.62%) |
Dec 27, 2004 | 16.22 | 16.22 | 15.81 | 15.86 | 34,785 | -0.37(-2.27%) |
Dec 23, 2004 | 16.22 | 16.23 | 16.13 | 16.23 | 6,930 | +0.19(+1.17%) |
Dec 22, 2004 | 16.22 | 16.22 | 16.03 | 16.04 | 4,931 | -0.18(-1.11%) |
Dec 21, 2004 | 16.21 | 16.22 | 16.12 | 16.22 | 2,798 | +0.28(+1.74%) |
Dec 20, 2004 | 15.76 | 16.02 | 15.76 | 15.94 | 4,798 | +0.00(+0.00%) |
Dec 17, 2004 | 15.94 | 16.02 | 15.91 | 15.94 | 14,927 | +0.00(+0.00%) |
Dec 16, 2004 | 16.08 | 16.08 | 15.94 | 15.94 | 15,060 | -0.17(-1.02%) |
Dec 15, 2004 | 16.12 | 16.19 | 15.65 | 16.11 | 32,120 | +0.17(+1.03%) |
Dec 14, 2004 | 15.57 | 15.96 | 15.57 | 15.94 | 5,064 | +0.17(+1.05%) |
Dec 13, 2004 | 15.73 | 15.87 | 15.07 | 15.78 | 21,591 | +0.08(+0.53%) |
Dec 10, 2004 | 15.75 | 15.75 | 15.38 | 15.70 | 11,062 | +0.32(+2.10%) |
Dec 09, 2004 | 15.22 | 15.60 | 15.03 | 15.37 | 4,664 | -0.25(-1.59%) |
Dec 08, 2004 | 15.32 | 15.62 | 14.85 | 15.62 | 14,927 | +0.72(+4.83%) |
Dec 07, 2004 | 15.76 | 15.76 | 14.89 | 14.90 | 16,259 | -0.57(-3.69%) |
Dec 06, 2004 | 15.61 | 16.11 | 15.39 | 15.47 | 25,189 | -0.87(-5.33%) |
Dec 03, 2004 | 16.51 | 16.63 | 16.34 | 16.34 | 6,530 | -0.17(-1.05%) |
Dec 02, 2004 | 16.52 | 16.75 | 16.51 | 16.51 | 12,661 | +0.00(+0.00%) |
Dec 01, 2004 | 16.69 | 17.17 | 16.51 | 16.51 | 17,726 | -0.05(-0.27%) |
Nov 30, 2004 | 16.50 | 16.65 | 16.49 | 16.56 | 5,597 | +0.17(+1.05%) |
Nov 29, 2004 | 16.36 | 16.39 | 15.86 | 16.39 | 10,795 | +0.37(+2.30%) |
Nov 26, 2004 | 15.71 | 16.02 | 15.70 | 16.02 | 799 | +0.24(+1.52%) |
Nov 24, 2004 | 15.61 | 15.78 | 15.57 | 15.78 | 11,062 | +0.40(+2.59%) |
Nov 23, 2004 | 15.82 | 15.82 | 15.23 | 15.38 | 6,663 | -0.08(-0.49%) |
Nov 22, 2004 | 15.20 | 15.46 | 15.03 | 15.46 | 7,596 | +0.60(+4.04%) |
Nov 19, 2004 | 14.97 | 15.08 | 14.86 | 14.86 | 3,598 | -0.30(-1.98%) |
Nov 18, 2004 | 15.49 | 15.49 | 15.12 | 15.16 | 6,663 | -0.03(-0.20%) |
Nov 17, 2004 | 15.15 | 15.67 | 15.11 | 15.19 | 15,060 | +0.13(+0.85%) |
Nov 16, 2004 | 15.13 | 15.15 | 14.89 | 15.06 | 10,795 | -0.08(-0.54%) |
Nov 15, 2004 | 15.07 | 15.14 | 14.98 | 15.14 | 19,725 | +0.12(+0.80%) |
Nov 12, 2004 | 14.93 | 15.08 | 14.89 | 15.02 | 36,784 | +0.10(+0.65%) |
Nov 11, 2004 | 14.74 | 14.92 | 14.74 | 14.92 | 32,919 | +0.19(+1.27%) |
Nov 10, 2004 | 14.39 | 14.74 | 14.39 | 14.74 | 35,318 | +0.41(+2.83%) |
Nov 09, 2004 | 14.26 | 14.45 | 14.26 | 14.33 | 6,264 | +0.11(+0.74%) |
Nov 08, 2004 | 14.26 | 14.26 | 14.18 | 14.23 | 2,798 | -0.15(-1.04%) |
Nov 05, 2004 | 14.40 | 14.52 | 14.23 | 14.38 | 25,322 | -0.14(-0.98%) |
Nov 04, 2004 | 13.72 | 14.52 | 13.72 | 14.52 | 19,591 | +0.47(+3.31%) |
Nov 03, 2004 | 14.19 | 14.20 | 13.99 | 14.05 | 5,597 | +0.16(+1.13%) |
Nov 02, 2004 | 14.18 | 14.18 | 13.71 | 13.90 | 10,129 | +0.13(+0.93%) |
Nov 01, 2004 | 14.07 | 14.16 | 13.69 | 13.77 | 28,654 | -0.15(-1.08%) |
Oct 29, 2004 | 14.17 | 14.29 | 13.92 | 13.92 | 7,996 | -0.42(-2.93%) |
Oct 28, 2004 | 14.10 | 14.50 | 14.01 | 14.34 | 25,456 | +0.23(+1.65%) |
Oct 27, 2004 | 13.90 | 14.18 | 13.86 | 14.11 | 20,258 | +0.21(+1.51%) |
Oct 26, 2004 | 13.88 | 13.94 | 13.76 | 13.90 | 17,726 | -0.28(-1.96%) |
Oct 25, 2004 | 14.15 | 14.17 | 13.76 | 14.17 | 15,060 | +0.02(+0.16%) |
Oct 22, 2004 | 14.25 | 14.34 | 14.15 | 14.15 | 11,195 | -0.18(-1.26%) |
Oct 21, 2004 | 14.11 | 14.35 | 13.92 | 14.33 | 11,728 | -0.02(-0.10%) |
Oct 20, 2004 | 14.11 | 14.35 | 14.11 | 14.35 | 14,260 | +0.10(+0.68%) |
Oct 19, 2004 | 14.33 | 14.34 | 14.22 | 14.25 | 5,064 | -0.07(-0.52%) |
Oct 18, 2004 | 14.14 | 14.32 | 14.14 | 14.32 | 13,461 | +0.10(+0.69%) |
Oct 15, 2004 | 14.00 | 14.35 | 13.81 | 14.23 | 9,995 | +0.27(+1.94%) |
Oct 14, 2004 | 14.00 | 14.00 | 13.88 | 13.96 | 7,996 | -0.07(-0.53%) |
Oct 13, 2004 | 13.92 | 14.17 | 13.90 | 14.03 | 19,192 | +0.04(+0.32%) |
Oct 12, 2004 | 14.02 | 14.02 | 13.81 | 13.99 | 1,332 | +0.16(+1.14%) |
Oct 11, 2004 | 13.79 | 13.84 | 13.71 | 13.83 | 3,198 | +0.04(+0.27%) |
Oct 08, 2004 | 13.95 | 14.02 | 13.73 | 13.79 | 1,732 | -0.06(-0.43%) |
Oct 07, 2004 | 14.32 | 14.35 | 13.85 | 13.85 | 5,730 | -0.41(-2.84%) |
Oct 06, 2004 | 13.91 | 14.26 | 13.91 | 14.26 | 7,996 | +0.21(+1.50%) |
Oct 05, 2004 | 13.77 | 14.11 | 13.72 | 14.05 | 16,926 | +0.35(+2.52%) |
Oct 04, 2004 | 14.13 | 14.14 | 13.67 | 13.70 | 3,598 | -0.02(-0.16%) |