Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 14.53 | 14.59 | 14.43 | 14.46 | 2,481,771 | -0.07(-0.49%) |
Dec 30, 2004 | 14.37 | 14.55 | 14.31 | 14.53 | 2,774,373 | +0.21(+1.49%) |
Dec 29, 2004 | 14.17 | 14.46 | 14.17 | 14.32 | 3,851,226 | +0.21(+1.51%) |
Dec 28, 2004 | 13.92 | 14.11 | 13.87 | 14.11 | 2,202,791 | +0.20(+1.47%) |
Dec 27, 2004 | 13.94 | 14.04 | 13.90 | 13.90 | 2,419,175 | -0.04(-0.25%) |
Dec 23, 2004 | 14.06 | 14.12 | 13.91 | 13.94 | 1,492,845 | -0.12(-0.88%) |
Dec 22, 2004 | 14.02 | 14.19 | 13.95 | 14.06 | 2,372,228 | +0.11(+0.76%) |
Dec 21, 2004 | 13.82 | 14.03 | 13.77 | 13.95 | 2,655,373 | +0.12(+0.83%) |
Dec 20, 2004 | 13.99 | 14.06 | 13.82 | 13.84 | 2,009,487 | -0.20(-1.39%) |
Dec 17, 2004 | 14.03 | 14.13 | 14.00 | 14.03 | 5,689,024 | +0.02(+0.13%) |
Dec 16, 2004 | 13.98 | 14.06 | 13.89 | 14.02 | 3,691,246 | -0.04(-0.25%) |
Dec 15, 2004 | 14.14 | 14.20 | 13.95 | 14.05 | 2,865,903 | -0.17(-1.19%) |
Dec 14, 2004 | 14.12 | 14.30 | 14.11 | 14.22 | 4,801,536 | +0.08(+0.57%) |
Dec 13, 2004 | 13.95 | 14.16 | 13.93 | 14.14 | 3,598,703 | +0.19(+1.34%) |
Dec 10, 2004 | 13.84 | 14.10 | 13.79 | 13.95 | 2,248,725 | -0.01(-0.06%) |
Dec 09, 2004 | 13.80 | 14.01 | 13.69 | 13.96 | 2,527,367 | +0.07(+0.51%) |
Dec 08, 2004 | 14.01 | 14.09 | 13.82 | 13.89 | 3,022,055 | -0.08(-0.57%) |
Dec 07, 2004 | 14.06 | 14.28 | 13.94 | 13.97 | 3,402,696 | -0.11(-0.76%) |
Dec 06, 2004 | 14.12 | 14.23 | 14.05 | 14.08 | 2,835,505 | -0.24(-1.67%) |
Dec 03, 2004 | 14.47 | 14.63 | 14.09 | 14.32 | 3,325,915 | -0.16(-1.10%) |
Dec 02, 2004 | 14.41 | 14.88 | 14.39 | 14.48 | 4,531,900 | -0.02(-0.12%) |
Dec 01, 2004 | 14.00 | 14.61 | 13.99 | 14.50 | 6,361,142 | +0.52(+3.75%) |
Nov 30, 2004 | 14.00 | 14.12 | 13.91 | 13.97 | 2,411,407 | +0.10(+0.70%) |
Nov 29, 2004 | 14.10 | 14.17 | 13.83 | 13.87 | 2,321,228 | -0.07(-0.51%) |
Nov 26, 2004 | 14.10 | 14.14 | 13.94 | 13.95 | 984,985 | -0.22(-1.57%) |
Nov 24, 2004 | 14.11 | 14.25 | 14.05 | 14.17 | 3,058,419 | +0.32(+2.31%) |
Nov 23, 2004 | 13.55 | 13.97 | 13.52 | 13.85 | 3,429,829 | +0.21(+1.56%) |
Nov 22, 2004 | 13.50 | 13.76 | 13.42 | 13.63 | 3,040,518 | +0.01(+0.06%) |
Nov 19, 2004 | 14.08 | 14.08 | 13.55 | 13.63 | 3,371,624 | -0.44(-3.10%) |
Nov 18, 2004 | 13.95 | 14.12 | 13.86 | 14.06 | 2,386,413 | +0.20(+1.47%) |
Nov 17, 2004 | 14.01 | 14.21 | 13.79 | 13.86 | 2,975,671 | -0.20(-1.45%) |
Nov 16, 2004 | 14.20 | 14.27 | 14.06 | 14.06 | 2,872,770 | -0.24(-1.68%) |
Nov 15, 2004 | 14.12 | 14.41 | 13.98 | 14.30 | 3,987,451 | +0.09(+0.62%) |
Nov 12, 2004 | 14.09 | 14.21 | 13.95 | 14.21 | 1,808,639 | +0.10(+0.69%) |
Nov 11, 2004 | 13.93 | 14.13 | 13.90 | 14.11 | 1,970,983 | +0.28(+1.99%) |
Nov 10, 2004 | 14.27 | 14.27 | 13.81 | 13.84 | 3,646,325 | -0.39(-2.75%) |
Nov 09, 2004 | 14.40 | 14.44 | 14.17 | 14.23 | 2,459,029 | -0.11(-0.74%) |
Nov 08, 2004 | 14.34 | 14.43 | 14.26 | 14.34 | 2,820,081 | -0.03(-0.19%) |
Nov 05, 2004 | 14.35 | 14.44 | 14.24 | 14.36 | 4,380,026 | -0.03(-0.18%) |
Nov 04, 2004 | 14.11 | 14.40 | 13.96 | 14.39 | 3,936,225 | +0.43(+3.05%) |
Nov 03, 2004 | 14.21 | 14.27 | 13.91 | 13.96 | 3,535,769 | -0.21(-1.50%) |
Nov 02, 2004 | 13.71 | 14.29 | 13.65 | 14.18 | 8,373,669 | +0.44(+3.23%) |
Nov 01, 2004 | 13.85 | 13.88 | 13.54 | 13.73 | 5,592,203 | -0.28(-1.97%) |
Oct 29, 2004 | 13.99 | 14.05 | 13.81 | 14.01 | 5,557,753 | -0.02(-0.13%) |
Oct 28, 2004 | 13.55 | 14.03 | 13.52 | 14.03 | 7,415,591 | +0.49(+3.61%) |
Oct 27, 2004 | 13.12 | 13.59 | 13.02 | 13.54 | 6,479,242 | +0.30(+2.28%) |
Oct 26, 2004 | 13.01 | 13.23 | 12.92 | 13.23 | 4,947,780 | +0.23(+1.78%) |
Oct 25, 2004 | 12.76 | 13.10 | 12.68 | 13.00 | 3,736,616 | +0.12(+0.97%) |
Oct 22, 2004 | 12.88 | 12.90 | 12.74 | 12.88 | 4,544,847 | +0.00(+0.00%) |
Oct 21, 2004 | 12.58 | 12.88 | 12.51 | 12.88 | 2,500,797 | +0.21(+1.68%) |
Oct 20, 2004 | 12.44 | 12.67 | 12.36 | 12.67 | 2,684,082 | +0.13(+1.06%) |
Oct 19, 2004 | 12.82 | 12.85 | 12.47 | 12.53 | 2,914,313 | -0.24(-1.88%) |
Oct 18, 2004 | 12.69 | 12.86 | 12.64 | 12.77 | 2,917,803 | +0.00(+0.00%) |
Oct 15, 2004 | 12.69 | 12.88 | 12.62 | 12.77 | 5,102,807 | +0.21(+1.70%) |
Oct 14, 2004 | 12.42 | 12.56 | 12.35 | 12.56 | 4,990,674 | +0.51(+4.20%) |
Oct 13, 2004 | 12.26 | 12.34 | 12.01 | 12.05 | 3,762,623 | -0.04(-0.29%) |
Oct 12, 2004 | 11.99 | 12.12 | 11.95 | 12.09 | 4,482,139 | +0.02(+0.15%) |
Oct 11, 2004 | 12.27 | 12.30 | 12.00 | 12.07 | 3,348,319 | -0.20(-1.59%) |
Oct 08, 2004 | 12.33 | 12.35 | 12.20 | 12.27 | 2,047,877 | -0.06(-0.50%) |
Oct 07, 2004 | 12.43 | 12.46 | 12.31 | 12.33 | 3,596,901 | -0.10(-0.79%) |
Oct 06, 2004 | 12.45 | 12.58 | 12.33 | 12.43 | 3,339,087 | +0.01(+0.07%) |
Oct 05, 2004 | 12.49 | 12.58 | 12.34 | 12.42 | 2,281,937 | -0.20(-1.62%) |
Oct 04, 2004 | 12.67 | 12.67 | 12.40 | 12.62 | 3,343,028 | +0.32(+2.60%) |