Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.68 | 14.74 | 14.57 | 14.61 | 2,456,553 | -0.07(-0.49%) |
Dec 30, 2004 | 14.52 | 14.70 | 14.46 | 14.68 | 2,746,182 | +0.22(+1.49%) |
Dec 29, 2004 | 14.31 | 14.61 | 14.31 | 14.47 | 3,812,093 | +0.22(+1.51%) |
Dec 28, 2004 | 14.06 | 14.25 | 14.02 | 14.25 | 2,180,408 | +0.21(+1.47%) |
Dec 27, 2004 | 14.08 | 14.19 | 14.04 | 14.04 | 2,394,593 | -0.04(-0.25%) |
Dec 23, 2004 | 14.21 | 14.27 | 14.05 | 14.08 | 1,477,676 | -0.13(-0.88%) |
Dec 22, 2004 | 14.16 | 14.33 | 14.10 | 14.21 | 2,348,123 | +0.11(+0.76%) |
Dec 21, 2004 | 13.96 | 14.18 | 13.91 | 14.10 | 2,628,392 | +0.12(+0.83%) |
Dec 20, 2004 | 14.13 | 14.21 | 13.96 | 13.98 | 1,989,068 | -0.20(-1.39%) |
Dec 17, 2004 | 14.18 | 14.28 | 14.14 | 14.18 | 5,631,218 | +0.02(+0.13%) |
Dec 16, 2004 | 14.12 | 14.21 | 14.03 | 14.16 | 3,653,739 | -0.04(-0.25%) |
Dec 15, 2004 | 14.29 | 14.35 | 14.09 | 14.20 | 2,836,782 | -0.17(-1.19%) |
Dec 14, 2004 | 14.27 | 14.45 | 14.25 | 14.37 | 4,752,747 | +0.08(+0.56%) |
Dec 13, 2004 | 14.10 | 14.30 | 14.07 | 14.29 | 3,562,136 | +0.19(+1.34%) |
Dec 10, 2004 | 13.98 | 14.24 | 13.93 | 14.10 | 2,225,875 | -0.01(-0.06%) |
Dec 09, 2004 | 13.94 | 14.15 | 13.83 | 14.11 | 2,501,686 | +0.07(+0.51%) |
Dec 08, 2004 | 14.15 | 14.23 | 13.96 | 14.03 | 2,991,347 | -0.08(-0.57%) |
Dec 07, 2004 | 14.21 | 14.43 | 14.08 | 14.12 | 3,368,121 | -0.11(-0.76%) |
Dec 06, 2004 | 14.27 | 14.38 | 14.20 | 14.22 | 2,806,693 | -0.24(-1.68%) |
Dec 03, 2004 | 14.62 | 14.78 | 14.23 | 14.47 | 3,292,120 | -0.16(-1.10%) |
Dec 02, 2004 | 14.56 | 15.03 | 14.54 | 14.63 | 4,485,851 | -0.02(-0.12%) |
Dec 01, 2004 | 14.14 | 14.76 | 14.13 | 14.64 | 6,296,506 | +0.53(+3.75%) |
Nov 30, 2004 | 14.14 | 14.27 | 14.05 | 14.12 | 2,386,904 | +0.10(+0.70%) |
Nov 29, 2004 | 14.24 | 14.31 | 13.97 | 14.02 | 2,297,642 | -0.07(-0.51%) |
Nov 26, 2004 | 14.24 | 14.29 | 14.08 | 14.09 | 974,976 | -0.22(-1.57%) |
Nov 24, 2004 | 14.26 | 14.39 | 14.20 | 14.31 | 3,027,342 | +0.32(+2.31%) |
Nov 23, 2004 | 13.68 | 14.12 | 13.66 | 13.99 | 3,394,978 | +0.22(+1.56%) |
Nov 22, 2004 | 13.64 | 13.90 | 13.56 | 13.77 | 3,009,623 | +0.01(+0.07%) |
Nov 19, 2004 | 14.22 | 14.22 | 13.68 | 13.77 | 3,337,364 | -0.44(-3.10%) |
Nov 18, 2004 | 14.09 | 14.27 | 14.00 | 14.21 | 2,362,165 | +0.21(+1.47%) |
Nov 17, 2004 | 14.15 | 14.36 | 13.93 | 14.00 | 2,945,435 | -0.21(-1.45%) |
Nov 16, 2004 | 14.35 | 14.42 | 14.21 | 14.21 | 2,843,580 | -0.24(-1.68%) |
Nov 15, 2004 | 14.27 | 14.56 | 14.13 | 14.45 | 3,946,934 | +0.09(+0.62%) |
Nov 12, 2004 | 14.23 | 14.36 | 14.09 | 14.36 | 1,790,261 | +0.10(+0.69%) |
Nov 11, 2004 | 14.07 | 14.28 | 14.04 | 14.26 | 1,950,956 | +0.28(+1.99%) |
Nov 10, 2004 | 14.42 | 14.42 | 13.95 | 13.98 | 3,609,275 | -0.39(-2.75%) |
Nov 09, 2004 | 14.55 | 14.59 | 14.32 | 14.38 | 2,434,043 | -0.11(-0.74%) |
Nov 08, 2004 | 14.48 | 14.58 | 14.40 | 14.48 | 2,791,426 | -0.03(-0.19%) |
Nov 05, 2004 | 14.49 | 14.59 | 14.38 | 14.51 | 4,335,520 | -0.03(-0.19%) |
Nov 04, 2004 | 14.26 | 14.55 | 14.11 | 14.54 | 3,896,229 | +0.43(+3.05%) |
Nov 03, 2004 | 14.36 | 14.42 | 14.05 | 14.11 | 3,499,842 | -0.22(-1.50%) |
Nov 02, 2004 | 13.85 | 14.44 | 13.79 | 14.32 | 8,288,584 | +0.45(+3.23%) |
Nov 01, 2004 | 13.99 | 14.03 | 13.68 | 13.87 | 5,535,380 | -0.28(-1.97%) |
Oct 29, 2004 | 14.13 | 14.20 | 13.95 | 14.15 | 5,501,280 | -0.02(-0.13%) |
Oct 28, 2004 | 13.68 | 14.18 | 13.66 | 14.17 | 7,340,241 | +0.49(+3.61%) |
Oct 27, 2004 | 13.25 | 13.73 | 13.16 | 13.68 | 6,413,406 | +0.31(+2.28%) |
Oct 26, 2004 | 13.15 | 13.37 | 13.06 | 13.37 | 4,897,506 | +0.23(+1.78%) |
Oct 25, 2004 | 12.89 | 13.24 | 12.81 | 13.14 | 3,698,648 | +0.13(+0.97%) |
Oct 22, 2004 | 13.01 | 13.03 | 12.87 | 13.01 | 4,498,667 | +0.00(+0.00%) |
Oct 21, 2004 | 12.71 | 13.01 | 12.63 | 13.01 | 2,475,386 | +0.22(+1.68%) |
Oct 20, 2004 | 12.57 | 12.80 | 12.48 | 12.80 | 2,656,809 | +0.13(+1.06%) |
Oct 19, 2004 | 12.95 | 12.98 | 12.60 | 12.66 | 2,884,701 | -0.24(-1.88%) |
Oct 18, 2004 | 12.82 | 12.99 | 12.77 | 12.90 | 2,888,155 | +0.00(+0.00%) |
Oct 15, 2004 | 12.82 | 13.01 | 12.75 | 12.90 | 5,050,957 | +0.22(+1.70%) |
Oct 14, 2004 | 12.54 | 12.69 | 12.47 | 12.69 | 4,939,964 | +0.51(+4.20%) |
Oct 13, 2004 | 12.38 | 12.46 | 12.13 | 12.18 | 3,724,391 | -0.04(-0.29%) |
Oct 12, 2004 | 12.11 | 12.25 | 12.07 | 12.21 | 4,436,595 | +0.02(+0.15%) |
Oct 11, 2004 | 12.39 | 12.43 | 12.12 | 12.20 | 3,314,297 | -0.20(-1.59%) |
Oct 08, 2004 | 12.46 | 12.47 | 12.33 | 12.39 | 2,027,069 | -0.06(-0.50%) |
Oct 07, 2004 | 12.55 | 12.59 | 12.44 | 12.46 | 3,560,353 | -0.10(-0.79%) |
Oct 06, 2004 | 12.58 | 12.71 | 12.46 | 12.55 | 3,305,159 | +0.01(+0.07%) |
Oct 05, 2004 | 12.62 | 12.71 | 12.46 | 12.54 | 2,258,750 | -0.21(-1.62%) |
Oct 04, 2004 | 12.80 | 12.80 | 12.53 | 12.75 | 3,309,059 | +0.32(+2.60%) |