Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.39 | 15.49 | 15.27 | 15.33 | 1,570,535 | -0.03(-0.22%) |
Dec 30, 2004 | 15.10 | 15.38 | 15.06 | 15.36 | 1,844,590 | +0.30(+1.96%) |
Dec 29, 2004 | 15.25 | 15.28 | 15.03 | 15.07 | 1,593,822 | -0.25(-1.66%) |
Dec 28, 2004 | 15.14 | 15.33 | 14.99 | 15.32 | 1,932,351 | +0.30(+1.97%) |
Dec 27, 2004 | 15.25 | 15.25 | 14.94 | 15.03 | 1,483,065 | -0.22(-1.44%) |
Dec 23, 2004 | 15.10 | 15.28 | 15.09 | 15.25 | 1,493,835 | +0.15(+1.00%) |
Dec 22, 2004 | 15.08 | 15.17 | 14.89 | 15.10 | 2,460,375 | +0.08(+0.55%) |
Dec 21, 2004 | 15.01 | 15.06 | 14.82 | 15.01 | 2,489,046 | +0.07(+0.46%) |
Dec 20, 2004 | 15.08 | 15.08 | 14.79 | 14.94 | 2,405,942 | -0.01(-0.05%) |
Dec 17, 2004 | 14.97 | 15.10 | 14.85 | 14.95 | 3,614,080 | -0.19(-1.23%) |
Dec 16, 2004 | 14.86 | 15.18 | 14.81 | 15.14 | 4,825,857 | +0.24(+1.61%) |
Dec 15, 2004 | 14.96 | 14.96 | 14.65 | 14.90 | 3,852,331 | -0.12(-0.82%) |
Dec 14, 2004 | 15.05 | 15.07 | 14.96 | 15.02 | 3,642,898 | +0.00(+0.00%) |
Dec 13, 2004 | 14.84 | 15.06 | 14.74 | 15.02 | 4,240,345 | +0.38(+2.63%) |
Dec 10, 2004 | 14.57 | 14.70 | 14.41 | 14.63 | 3,895,848 | -0.03(-0.23%) |
Dec 09, 2004 | 14.52 | 14.72 | 14.43 | 14.67 | 3,844,327 | +0.05(+0.33%) |
Dec 08, 2004 | 14.55 | 14.73 | 14.55 | 14.62 | 2,317,017 | +0.03(+0.24%) |
Dec 07, 2004 | 14.59 | 14.72 | 14.55 | 14.59 | 3,568,526 | +0.05(+0.38%) |
Dec 06, 2004 | 14.92 | 14.92 | 14.33 | 14.53 | 4,565,920 | -0.48(-3.20%) |
Dec 03, 2004 | 15.01 | 15.05 | 14.91 | 15.01 | 3,062,916 | +0.01(+0.05%) |
Dec 02, 2004 | 14.98 | 15.10 | 14.93 | 15.01 | 3,766,317 | +0.00(+0.00%) |
Dec 01, 2004 | 14.60 | 15.04 | 14.57 | 15.01 | 5,021,901 | +0.44(+3.02%) |
Nov 30, 2004 | 14.57 | 14.63 | 14.48 | 14.57 | 3,334,205 | -0.02(-0.14%) |
Nov 29, 2004 | 14.63 | 14.67 | 14.57 | 14.59 | 2,733,847 | +0.01(+0.05%) |
Nov 26, 2004 | 14.57 | 14.61 | 14.51 | 14.58 | 1,536,042 | +0.03(+0.24%) |
Nov 24, 2004 | 14.46 | 14.57 | 14.43 | 14.55 | 2,736,467 | +0.12(+0.81%) |
Nov 23, 2004 | 14.39 | 14.43 | 14.26 | 14.43 | 4,086,798 | +0.08(+0.53%) |
Nov 22, 2004 | 14.33 | 14.35 | 14.22 | 14.35 | 3,329,256 | +0.06(+0.43%) |
Nov 19, 2004 | 14.31 | 14.32 | 14.20 | 14.29 | 2,997,713 | -0.03(-0.24%) |
Nov 18, 2004 | 14.22 | 14.34 | 14.15 | 14.33 | 2,895,107 | +0.12(+0.82%) |
Nov 17, 2004 | 14.17 | 14.29 | 14.08 | 14.21 | 3,489,934 | +0.05(+0.39%) |
Nov 16, 2004 | 14.19 | 14.24 | 14.05 | 14.15 | 4,110,376 | -0.05(-0.39%) |
Nov 15, 2004 | 14.28 | 14.42 | 14.01 | 14.21 | 8,868,703 | +0.10(+0.68%) |
Nov 12, 2004 | 14.07 | 14.24 | 13.94 | 14.11 | 7,021,784 | +0.04(+0.29%) |
Nov 11, 2004 | 14.09 | 14.12 | 13.96 | 14.07 | 4,808,538 | -0.01(-0.10%) |
Nov 10, 2004 | 13.74 | 14.09 | 13.71 | 14.09 | 6,457,520 | +0.37(+2.71%) |
Nov 09, 2004 | 13.69 | 13.75 | 13.60 | 13.71 | 4,439,008 | +0.03(+0.20%) |
Nov 08, 2004 | 13.69 | 13.71 | 13.48 | 13.69 | 2,962,347 | +0.05(+0.40%) |
Nov 05, 2004 | 13.41 | 13.70 | 13.41 | 13.63 | 5,201,790 | +0.23(+1.69%) |
Nov 04, 2004 | 13.21 | 13.45 | 13.15 | 13.41 | 6,590,982 | +0.25(+1.88%) |
Nov 03, 2004 | 12.96 | 13.16 | 12.90 | 13.16 | 7,968,384 | +0.27(+2.08%) |
Nov 02, 2004 | 12.97 | 13.09 | 12.80 | 12.89 | 7,606,714 | -0.08(-0.58%) |
Nov 01, 2004 | 13.17 | 13.32 | 12.89 | 12.97 | 8,404,281 | -0.34(-2.58%) |
Oct 29, 2004 | 12.78 | 13.45 | 12.72 | 13.31 | 14,496,638 | +1.07(+8.76%) |
Oct 28, 2004 | 11.85 | 12.26 | 11.82 | 12.24 | 4,766,040 | +0.35(+2.95%) |
Oct 27, 2004 | 11.73 | 11.92 | 11.69 | 11.89 | 3,990,450 | +0.12(+1.05%) |
Oct 26, 2004 | 11.78 | 11.80 | 11.69 | 11.76 | 2,780,129 | +0.12(+1.00%) |
Oct 25, 2004 | 11.49 | 11.66 | 11.49 | 11.65 | 1,715,931 | +0.10(+0.89%) |
Oct 22, 2004 | 11.68 | 11.68 | 11.52 | 11.54 | 2,448,149 | -0.12(-1.06%) |
Oct 21, 2004 | 11.58 | 11.68 | 11.49 | 11.67 | 3,266,237 | +0.04(+0.35%) |
Oct 20, 2004 | 11.76 | 11.81 | 11.58 | 11.63 | 3,134,085 | -0.10(-0.88%) |
Oct 19, 2004 | 11.78 | 11.88 | 11.72 | 11.73 | 2,609,409 | -0.07(-0.58%) |
Oct 18, 2004 | 11.67 | 11.80 | 11.63 | 11.80 | 3,748,415 | +0.14(+1.18%) |
Oct 15, 2004 | 11.74 | 11.74 | 11.64 | 11.66 | 3,100,320 | -0.08(-0.64%) |
Oct 14, 2004 | 11.80 | 11.80 | 11.67 | 11.74 | 2,484,535 | -0.01(-0.12%) |
Oct 13, 2004 | 11.78 | 11.82 | 11.63 | 11.75 | 2,585,104 | +0.16(+1.42%) |
Oct 12, 2004 | 11.63 | 11.68 | 11.50 | 11.58 | 3,706,936 | -0.16(-1.35%) |
Oct 11, 2004 | 11.67 | 11.78 | 11.65 | 11.74 | 1,745,330 | +0.03(+0.29%) |
Oct 08, 2004 | 11.59 | 11.78 | 11.51 | 11.71 | 2,620,325 | +0.11(+0.95%) |
Oct 07, 2004 | 11.69 | 11.77 | 11.57 | 11.60 | 1,059,831 | -0.13(-1.11%) |
Oct 06, 2004 | 11.71 | 11.76 | 11.68 | 11.73 | 1,814,608 | +0.02(+0.18%) |
Oct 05, 2004 | 11.85 | 11.85 | 11.71 | 11.71 | 2,711,142 | -0.11(-0.93%) |
Oct 04, 2004 | 11.65 | 11.85 | 11.63 | 11.82 | 3,064,080 | +0.25(+2.20%) |