Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.35 | 15.68 | 15.34 | 15.38 | 115,738 | -0.02(-0.11%) |
Dec 30, 2004 | 15.02 | 15.79 | 14.98 | 15.40 | 329,547 | +0.22(+1.44%) |
Dec 29, 2004 | 14.78 | 15.26 | 14.78 | 15.18 | 355,043 | +0.09(+0.62%) |
Dec 28, 2004 | 15.34 | 15.34 | 14.88 | 15.09 | 343,777 | -0.09(-0.61%) |
Dec 27, 2004 | 15.02 | 15.39 | 14.87 | 15.18 | 234,086 | +0.42(+2.85%) |
Dec 23, 2004 | 14.56 | 15.01 | 14.51 | 14.76 | 174,082 | +0.19(+1.34%) |
Dec 22, 2004 | 14.50 | 14.61 | 14.40 | 14.56 | 148,468 | +0.16(+1.11%) |
Dec 21, 2004 | 14.34 | 14.58 | 13.99 | 14.40 | 192,937 | +0.23(+1.61%) |
Dec 20, 2004 | 14.16 | 14.32 | 14.13 | 14.18 | 230,529 | +0.13(+0.90%) |
Dec 17, 2004 | 14.17 | 14.45 | 14.00 | 14.05 | 259,701 | -0.12(-0.83%) |
Dec 16, 2004 | 14.49 | 14.58 | 13.98 | 14.17 | 285,552 | -0.36(-2.50%) |
Dec 15, 2004 | 14.37 | 14.79 | 14.37 | 14.53 | 223,769 | +0.13(+0.94%) |
Dec 14, 2004 | 14.55 | 14.55 | 14.03 | 14.39 | 326,345 | -0.06(-0.41%) |
Dec 13, 2004 | 14.39 | 14.66 | 14.25 | 14.45 | 120,245 | +0.00(+0.00%) |
Dec 10, 2004 | 14.34 | 14.71 | 14.32 | 14.45 | 159,259 | -0.04(-0.29%) |
Dec 09, 2004 | 14.05 | 14.54 | 14.04 | 14.50 | 330,496 | +0.16(+1.12%) |
Dec 08, 2004 | 14.29 | 14.50 | 14.02 | 14.34 | 443,626 | -0.29(-1.96%) |
Dec 07, 2004 | 15.35 | 15.35 | 14.61 | 14.62 | 222,939 | -0.37(-2.48%) |
Dec 06, 2004 | 14.60 | 15.24 | 14.53 | 14.99 | 756,690 | +0.24(+1.66%) |
Dec 03, 2004 | 14.42 | 15.14 | 14.35 | 14.75 | 288,398 | +0.14(+0.98%) |
Dec 02, 2004 | 15.06 | 15.26 | 14.34 | 14.61 | 357,889 | -0.46(-3.08%) |
Dec 01, 2004 | 15.03 | 15.36 | 14.86 | 15.07 | 370,459 | +0.13(+0.85%) |
Nov 30, 2004 | 15.58 | 15.58 | 14.55 | 14.94 | 687,911 | -0.58(-3.75%) |
Nov 29, 2004 | 15.39 | 15.74 | 15.35 | 15.52 | 192,107 | +0.06(+0.38%) |
Nov 26, 2004 | 15.20 | 15.60 | 15.20 | 15.47 | 167,086 | +0.33(+2.17%) |
Nov 24, 2004 | 14.99 | 15.42 | 14.99 | 15.14 | 195,902 | -0.01(-0.06%) |
Nov 23, 2004 | 15.52 | 15.59 | 14.88 | 15.15 | 417,537 | -0.49(-3.13%) |
Nov 22, 2004 | 15.73 | 15.81 | 15.44 | 15.63 | 522,485 | -0.14(-0.86%) |
Nov 19, 2004 | 15.57 | 16.05 | 15.48 | 15.77 | 307,490 | +0.27(+1.75%) |
Nov 18, 2004 | 15.56 | 15.78 | 15.32 | 15.50 | 312,590 | -0.30(-1.92%) |
Nov 17, 2004 | 15.61 | 16.02 | 15.39 | 15.80 | 292,904 | +0.19(+1.24%) |
Nov 16, 2004 | 15.52 | 15.77 | 15.48 | 15.61 | 331,445 | +0.19(+1.20%) |
Nov 15, 2004 | 15.47 | 15.63 | 15.22 | 15.42 | 445,998 | +0.03(+0.16%) |
Nov 12, 2004 | 15.17 | 15.43 | 14.97 | 15.40 | 212,504 | +0.46(+3.11%) |
Nov 11, 2004 | 14.62 | 15.12 | 14.62 | 14.93 | 197,206 | +0.28(+1.90%) |
Nov 10, 2004 | 14.88 | 14.94 | 14.43 | 14.66 | 246,063 | -0.18(-1.19%) |
Nov 09, 2004 | 14.88 | 15.04 | 14.61 | 14.83 | 365,360 | +0.23(+1.56%) |
Nov 08, 2004 | 14.19 | 14.71 | 14.09 | 14.61 | 408,051 | +0.62(+4.40%) |
Nov 05, 2004 | 13.28 | 14.11 | 13.04 | 13.99 | 339,034 | +0.55(+4.08%) |
Nov 04, 2004 | 13.95 | 13.99 | 13.38 | 13.44 | 357,415 | +0.03(+0.25%) |
Nov 03, 2004 | 13.53 | 13.62 | 13.35 | 13.41 | 209,302 | +0.10(+0.76%) |
Nov 02, 2004 | 13.18 | 13.63 | 13.05 | 13.31 | 346,979 | -0.42(-3.07%) |
Nov 01, 2004 | 13.48 | 13.87 | 13.43 | 13.73 | 270,966 | +0.23(+1.69%) |
Oct 29, 2004 | 13.74 | 13.78 | 13.16 | 13.50 | 204,440 | +0.08(+0.57%) |
Oct 28, 2004 | 13.42 | 13.83 | 13.33 | 13.43 | 128,071 | -0.30(-2.15%) |
Oct 27, 2004 | 14.32 | 14.32 | 13.49 | 13.72 | 297,411 | -0.51(-3.56%) |
Oct 26, 2004 | 14.29 | 14.35 | 13.83 | 14.23 | 289,228 | +0.03(+0.18%) |
Oct 25, 2004 | 14.18 | 14.47 | 13.86 | 14.20 | 208,591 | +0.44(+3.19%) |
Oct 22, 2004 | 14.28 | 14.28 | 13.63 | 13.76 | 142,894 | -0.19(-1.39%) |
Oct 21, 2004 | 13.48 | 14.00 | 12.90 | 13.96 | 471,494 | +0.61(+4.55%) |
Oct 20, 2004 | 12.99 | 13.47 | 12.99 | 13.35 | 200,408 | +0.47(+3.67%) |
Oct 19, 2004 | 13.03 | 13.07 | 12.83 | 12.88 | 157,006 | +0.00(+0.00%) |
Oct 18, 2004 | 13.10 | 13.19 | 12.72 | 12.88 | 177,758 | -0.07(-0.52%) |
Oct 15, 2004 | 13.10 | 13.29 | 12.91 | 12.94 | 150,721 | -0.03(-0.20%) |
Oct 14, 2004 | 13.03 | 13.10 | 12.90 | 12.97 | 176,454 | +0.06(+0.46%) |
Oct 13, 2004 | 13.08 | 13.08 | 12.61 | 12.91 | 351,841 | -0.28(-2.11%) |
Oct 12, 2004 | 13.29 | 13.29 | 12.90 | 13.19 | 194,242 | -0.34(-2.49%) |
Oct 11, 2004 | 13.79 | 13.87 | 13.21 | 13.53 | 337,730 | -0.38(-2.73%) |
Oct 08, 2004 | 13.91 | 14.11 | 13.79 | 13.91 | 315,317 | +0.19(+1.41%) |
Oct 07, 2004 | 13.85 | 14.04 | 13.61 | 13.71 | 251,874 | -0.24(-1.75%) |
Oct 06, 2004 | 14.04 | 14.13 | 13.53 | 13.96 | 275,828 | -0.03(-0.18%) |
Oct 05, 2004 | 13.84 | 14.23 | 13.66 | 13.98 | 309,744 | +0.20(+1.47%) |
Oct 04, 2004 | 13.87 | 13.91 | 13.53 | 13.78 | 295,751 | -0.30(-2.16%) |