Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.46 | 18.46 | 18.40 | 18.46 | 1,462 | -0.08(-0.44%) |
Dec 30, 2004 | 18.37 | 18.54 | 18.32 | 18.54 | 6,583 | +0.08(+0.44%) |
Dec 29, 2004 | 18.40 | 18.46 | 18.32 | 18.46 | 6,217 | +0.01(+0.07%) |
Dec 28, 2004 | 18.47 | 18.59 | 18.44 | 18.44 | 4,388 | -0.10(-0.52%) |
Dec 27, 2004 | 18.52 | 18.54 | 18.37 | 18.54 | 19,383 | -0.04(-0.22%) |
Dec 23, 2004 | 18.52 | 18.59 | 18.48 | 18.58 | 5,485 | -0.01(-0.07%) |
Dec 22, 2004 | 18.58 | 18.59 | 18.48 | 18.59 | 21,943 | +0.00(+0.00%) |
Dec 21, 2004 | 18.59 | 18.59 | 18.48 | 18.59 | 7,314 | +0.11(+0.59%) |
Dec 20, 2004 | 18.59 | 18.59 | 18.48 | 18.48 | 8,411 | -0.11(-0.59%) |
Dec 17, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 9,874 | +0.00(+0.00%) |
Dec 16, 2004 | 18.48 | 18.59 | 18.39 | 18.59 | 8,777 | +0.04(+0.22%) |
Dec 15, 2004 | 18.61 | 18.61 | 18.55 | 18.55 | 7,314 | -0.05(-0.29%) |
Dec 14, 2004 | 18.59 | 18.61 | 18.59 | 18.61 | 12,434 | +0.03(+0.15%) |
Dec 13, 2004 | 18.55 | 18.59 | 18.52 | 18.58 | 8,411 | +0.05(+0.27%) |
Dec 10, 2004 | 18.59 | 18.59 | 18.45 | 18.53 | 20,114 | -0.06(-0.34%) |
Dec 09, 2004 | 18.52 | 18.59 | 18.37 | 18.59 | 13,897 | +0.00(+0.00%) |
Dec 08, 2004 | 18.61 | 18.61 | 18.32 | 18.59 | 41,327 | -0.01(-0.07%) |
Dec 07, 2004 | 18.61 | 18.61 | 18.59 | 18.61 | 20,846 | +0.00(+0.00%) |
Dec 06, 2004 | 18.59 | 18.61 | 18.58 | 18.61 | 44,252 | +0.01(+0.07%) |
Dec 03, 2004 | 18.59 | 18.59 | 18.53 | 18.59 | 18,652 | +0.01(+0.03%) |
Dec 02, 2004 | 19.04 | 19.04 | 18.45 | 18.59 | 59,247 | -0.46(-2.40%) |
Dec 01, 2004 | 19.41 | 19.44 | 19.04 | 19.04 | 35,841 | -0.44(-2.25%) |
Nov 30, 2004 | 19.21 | 19.48 | 19.21 | 19.48 | 21,943 | +0.27(+1.42%) |
Nov 29, 2004 | 19.14 | 19.21 | 19.13 | 19.21 | 20,114 | +0.08(+0.43%) |
Nov 26, 2004 | 18.72 | 19.14 | 18.57 | 19.13 | 38,767 | +0.29(+1.54%) |
Nov 24, 2004 | 18.73 | 18.89 | 18.73 | 18.84 | 25,966 | +0.11(+0.57%) |
Nov 23, 2004 | 18.73 | 18.73 | 18.69 | 18.73 | 65,099 | +0.00(+0.00%) |
Nov 22, 2004 | 18.70 | 18.73 | 18.70 | 18.73 | 31,086 | +0.04(+0.22%) |
Nov 19, 2004 | 18.73 | 18.73 | 18.68 | 18.69 | 14,994 | -0.04(-0.22%) |
Nov 18, 2004 | 18.73 | 18.73 | 18.67 | 18.73 | 12,068 | +0.01(+0.07%) |
Nov 17, 2004 | 18.68 | 18.73 | 18.64 | 18.72 | 27,429 | -0.01(-0.07%) |
Nov 16, 2004 | 18.73 | 18.73 | 18.72 | 18.73 | 16,823 | +0.00(+0.00%) |
Nov 15, 2004 | 18.73 | 18.73 | 18.72 | 18.73 | 19,749 | +0.00(+0.00%) |
Nov 12, 2004 | 18.72 | 18.73 | 18.71 | 18.73 | 27,795 | +0.00(+0.00%) |
Nov 11, 2004 | 18.73 | 18.73 | 18.72 | 18.73 | 28,160 | +0.00(+0.01%) |
Nov 10, 2004 | 18.73 | 18.73 | 18.62 | 18.73 | 33,646 | -0.00(-0.01%) |
Nov 09, 2004 | 18.73 | 18.73 | 18.69 | 18.73 | 48,641 | +0.00(+0.00%) |
Nov 08, 2004 | 18.66 | 18.73 | 18.65 | 18.73 | 77,168 | +0.14(+0.75%) |
Nov 05, 2004 | 18.52 | 18.66 | 18.46 | 18.59 | 60,344 | +0.07(+0.35%) |
Nov 04, 2004 | 18.57 | 18.57 | 18.50 | 18.52 | 15,726 | +0.01(+0.06%) |
Nov 03, 2004 | 18.57 | 18.57 | 18.49 | 18.51 | 16,457 | -0.05(-0.28%) |
Nov 02, 2004 | 18.57 | 18.57 | 18.51 | 18.57 | 6,948 | +0.03(+0.15%) |
Nov 01, 2004 | 18.52 | 18.65 | 18.44 | 18.54 | 34,012 | +0.02(+0.09%) |
Oct 29, 2004 | 18.61 | 18.61 | 18.43 | 18.52 | 27,429 | -0.09(-0.50%) |
Oct 28, 2004 | 18.52 | 18.68 | 18.49 | 18.61 | 25,966 | -0.04(-0.19%) |
Oct 27, 2004 | 18.61 | 18.68 | 18.35 | 18.65 | 35,475 | -0.02(-0.13%) |
Oct 26, 2004 | 18.55 | 18.68 | 18.46 | 18.68 | 38,035 | +0.08(+0.44%) |
Oct 25, 2004 | 18.59 | 18.59 | 18.57 | 18.59 | 39,132 | +0.05(+0.28%) |
Oct 22, 2004 | 18.42 | 18.59 | 18.42 | 18.54 | 20,480 | +0.13(+0.68%) |
Oct 21, 2004 | 18.39 | 18.50 | 18.39 | 18.42 | 22,309 | +0.03(+0.15%) |
Oct 20, 2004 | 18.39 | 18.39 | 18.35 | 18.39 | 27,429 | +0.00(+0.01%) |
Oct 19, 2004 | 18.40 | 18.40 | 18.32 | 18.39 | 24,503 | -0.02(-0.09%) |
Oct 18, 2004 | 18.37 | 18.41 | 18.33 | 18.40 | 35,841 | +0.03(+0.15%) |
Oct 15, 2004 | 18.41 | 18.46 | 18.32 | 18.37 | 31,086 | +0.03(+0.16%) |
Oct 14, 2004 | 18.32 | 18.35 | 18.23 | 18.34 | 36,572 | +0.05(+0.28%) |
Oct 13, 2004 | 19.13 | 19.13 | 18.05 | 18.29 | 145,559 | -0.78(-4.09%) |
Oct 12, 2004 | 18.81 | 19.22 | 18.81 | 19.07 | 111,180 | +0.26(+1.40%) |
Oct 11, 2004 | 18.73 | 18.81 | 18.65 | 18.81 | 129,467 | +0.22(+1.16%) |
Oct 08, 2004 | 18.54 | 18.65 | 18.52 | 18.59 | 129,101 | +0.07(+0.37%) |
Oct 07, 2004 | 18.33 | 18.66 | 18.23 | 18.52 | 216,876 | +0.49(+2.73%) |
Oct 06, 2004 | 18.02 | 18.05 | 17.91 | 18.03 | 148,119 | +0.01(+0.05%) |
Oct 05, 2004 | 17.83 | 18.03 | 17.76 | 18.02 | 336,834 | +0.61(+3.49%) |
Oct 04, 2004 | 17.09 | 17.42 | 17.01 | 17.42 | 177,377 | +0.74(+4.43%) |