Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.24 | 15.24 | 14.49 | 14.50 | 76,163 | -0.33(-2.23%) |
Dec 30, 2004 | 15.01 | 15.18 | 14.83 | 14.83 | 16,542 | -0.22(-1.47%) |
Dec 29, 2004 | 15.48 | 15.55 | 14.97 | 15.05 | 64,445 | -0.52(-3.35%) |
Dec 28, 2004 | 14.86 | 15.62 | 14.86 | 15.58 | 28,087 | +0.70(+4.68%) |
Dec 27, 2004 | 15.20 | 15.20 | 14.69 | 14.88 | 70,648 | -0.27(-1.80%) |
Dec 23, 2004 | 15.03 | 15.15 | 15.01 | 15.15 | 12,751 | +0.18(+1.20%) |
Dec 22, 2004 | 14.87 | 15.09 | 14.86 | 14.97 | 71,682 | +0.03(+0.23%) |
Dec 21, 2004 | 14.84 | 14.94 | 14.52 | 14.94 | 28,776 | +0.33(+2.26%) |
Dec 20, 2004 | 14.39 | 14.94 | 14.39 | 14.61 | 40,838 | -0.08(-0.51%) |
Dec 17, 2004 | 14.66 | 14.80 | 14.37 | 14.68 | 72,544 | -0.02(-0.12%) |
Dec 16, 2004 | 14.80 | 14.98 | 14.60 | 14.70 | 42,389 | -0.10(-0.67%) |
Dec 15, 2004 | 14.71 | 14.97 | 14.67 | 14.80 | 102,182 | -0.17(-1.12%) |
Dec 14, 2004 | 14.42 | 14.97 | 14.42 | 14.97 | 35,496 | +0.23(+1.54%) |
Dec 13, 2004 | 14.68 | 14.74 | 14.47 | 14.74 | 45,491 | +0.19(+1.32%) |
Dec 10, 2004 | 14.45 | 14.73 | 14.31 | 14.55 | 86,157 | -0.06(-0.40%) |
Dec 09, 2004 | 14.33 | 14.70 | 14.32 | 14.61 | 57,725 | -0.10(-0.71%) |
Dec 08, 2004 | 14.24 | 14.71 | 14.24 | 14.71 | 67,547 | +0.42(+2.97%) |
Dec 07, 2004 | 14.74 | 14.76 | 14.22 | 14.29 | 183,515 | -0.38(-2.61%) |
Dec 06, 2004 | 14.77 | 15.03 | 14.60 | 14.67 | 125,100 | -0.26(-1.75%) |
Dec 03, 2004 | 14.96 | 15.01 | 14.72 | 14.93 | 64,273 | -0.11(-0.71%) |
Dec 02, 2004 | 14.93 | 15.29 | 14.93 | 15.04 | 90,465 | -0.11(-0.75%) |
Dec 01, 2004 | 15.04 | 15.34 | 14.72 | 15.15 | 132,682 | +0.42(+2.84%) |
Nov 30, 2004 | 14.86 | 15.00 | 14.73 | 14.73 | 172,314 | -0.27(-1.82%) |
Nov 29, 2004 | 14.91 | 15.09 | 14.80 | 15.01 | 154,049 | +0.22(+1.49%) |
Nov 26, 2004 | 14.88 | 14.89 | 14.53 | 14.79 | 16,197 | +0.07(+0.47%) |
Nov 24, 2004 | 14.54 | 14.82 | 14.54 | 14.72 | 92,360 | +0.01(+0.04%) |
Nov 23, 2004 | 14.53 | 14.84 | 14.51 | 14.71 | 86,329 | -0.05(-0.31%) |
Nov 22, 2004 | 14.53 | 14.80 | 14.36 | 14.76 | 138,368 | +0.35(+2.46%) |
Nov 19, 2004 | 14.43 | 14.71 | 14.36 | 14.40 | 50,143 | -0.21(-1.47%) |
Nov 18, 2004 | 14.74 | 14.74 | 14.53 | 14.62 | 33,429 | +0.15(+1.00%) |
Nov 17, 2004 | 14.82 | 14.89 | 14.47 | 14.47 | 73,061 | -0.16(-1.11%) |
Nov 16, 2004 | 14.85 | 14.86 | 14.54 | 14.64 | 20,505 | -0.18(-1.21%) |
Nov 15, 2004 | 14.77 | 14.82 | 14.61 | 14.82 | 33,084 | -0.03(-0.20%) |
Nov 12, 2004 | 14.59 | 14.89 | 14.45 | 14.84 | 78,920 | +0.11(+0.75%) |
Nov 11, 2004 | 14.51 | 14.74 | 14.44 | 14.73 | 28,776 | +0.23(+1.60%) |
Nov 10, 2004 | 14.36 | 14.59 | 14.35 | 14.50 | 59,793 | -0.06(-0.44%) |
Nov 09, 2004 | 14.18 | 14.64 | 14.18 | 14.57 | 89,603 | +0.35(+2.45%) |
Nov 08, 2004 | 14.51 | 14.64 | 14.13 | 14.22 | 61,688 | -0.52(-3.51%) |
Nov 05, 2004 | 14.71 | 14.83 | 14.51 | 14.73 | 33,945 | -0.11(-0.74%) |
Nov 04, 2004 | 14.48 | 14.84 | 14.22 | 14.84 | 58,414 | +0.25(+1.71%) |
Nov 03, 2004 | 14.29 | 14.60 | 14.20 | 14.60 | 147,845 | +0.57(+4.10%) |
Nov 02, 2004 | 14.36 | 14.43 | 14.02 | 14.02 | 68,581 | -0.13(-0.94%) |
Nov 01, 2004 | 14.21 | 14.53 | 14.06 | 14.15 | 84,434 | -0.06(-0.45%) |
Oct 29, 2004 | 14.66 | 14.86 | 14.22 | 14.22 | 69,270 | -0.52(-3.54%) |
Oct 28, 2004 | 14.51 | 14.97 | 14.17 | 14.74 | 113,210 | -0.20(-1.36%) |
Oct 27, 2004 | 14.39 | 14.94 | 14.17 | 14.94 | 131,820 | +0.52(+3.62%) |
Oct 26, 2004 | 14.07 | 14.42 | 14.04 | 14.42 | 55,485 | +0.13(+0.89%) |
Oct 25, 2004 | 13.93 | 14.29 | 13.86 | 14.29 | 98,047 | +0.32(+2.33%) |
Oct 22, 2004 | 13.88 | 14.07 | 13.75 | 13.97 | 69,787 | -0.09(-0.62%) |
Oct 21, 2004 | 13.65 | 14.16 | 13.55 | 14.06 | 88,397 | +0.09(+0.67%) |
Oct 20, 2004 | 14.21 | 14.21 | 13.72 | 13.96 | 128,891 | -0.05(-0.37%) |
Oct 19, 2004 | 14.06 | 14.40 | 13.88 | 14.02 | 90,809 | -0.39(-2.74%) |
Oct 18, 2004 | 14.02 | 14.41 | 13.92 | 14.41 | 56,863 | +0.26(+1.80%) |
Oct 15, 2004 | 13.81 | 14.42 | 13.78 | 14.15 | 65,996 | +0.36(+2.61%) |
Oct 14, 2004 | 13.80 | 13.95 | 13.73 | 13.79 | 65,307 | +0.01(+0.04%) |
Oct 13, 2004 | 13.78 | 14.20 | 13.78 | 13.79 | 137,334 | -0.25(-1.78%) |
Oct 12, 2004 | 13.43 | 14.04 | 13.41 | 14.04 | 295,002 | +0.69(+5.17%) |
Oct 11, 2004 | 13.23 | 13.35 | 13.19 | 13.35 | 49,109 | +0.12(+0.88%) |
Oct 08, 2004 | 13.69 | 13.69 | 13.23 | 13.23 | 37,564 | -0.36(-2.65%) |
Oct 07, 2004 | 13.56 | 13.92 | 13.56 | 13.59 | 49,626 | -0.20(-1.43%) |
Oct 06, 2004 | 13.82 | 13.88 | 13.63 | 13.79 | 244,169 | +0.03(+0.25%) |
Oct 05, 2004 | 14.04 | 14.10 | 13.72 | 13.75 | 79,264 | -0.23(-1.66%) |
Oct 04, 2004 | 14.14 | 14.23 | 13.99 | 13.99 | 68,064 | +0.06(+0.46%) |