Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.58 | 19.67 | 19.50 | 19.64 | 207,882 | +0.17(+0.85%) |
Dec 30, 2004 | 19.45 | 19.54 | 19.30 | 19.48 | 200,851 | +0.41(+2.17%) |
Dec 29, 2004 | 19.03 | 19.09 | 18.92 | 19.06 | 543,519 | -0.37(-1.90%) |
Dec 28, 2004 | 19.30 | 19.49 | 19.30 | 19.43 | 161,583 | +0.11(+0.55%) |
Dec 27, 2004 | 19.32 | 19.41 | 19.27 | 19.33 | 235,874 | +0.14(+0.71%) |
Dec 23, 2004 | 19.07 | 19.22 | 19.07 | 19.19 | 148,980 | +0.07(+0.35%) |
Dec 22, 2004 | 19.11 | 19.17 | 19.03 | 19.12 | 262,937 | -0.04(-0.20%) |
Dec 21, 2004 | 19.07 | 19.25 | 19.03 | 19.16 | 583,450 | +0.14(+0.75%) |
Dec 20, 2004 | 19.00 | 19.18 | 18.99 | 19.02 | 325,421 | +0.03(+0.16%) |
Dec 17, 2004 | 19.00 | 19.12 | 18.94 | 18.99 | 326,217 | +0.05(+0.28%) |
Dec 16, 2004 | 18.92 | 19.03 | 18.84 | 18.94 | 390,824 | -0.06(-0.32%) |
Dec 15, 2004 | 18.88 | 19.02 | 18.88 | 19.00 | 383,925 | +0.20(+1.04%) |
Dec 14, 2004 | 18.71 | 18.81 | 18.69 | 18.80 | 202,443 | +0.04(+0.20%) |
Dec 13, 2004 | 18.69 | 18.82 | 18.58 | 18.76 | 436,593 | +0.20(+1.06%) |
Dec 10, 2004 | 18.35 | 18.58 | 18.35 | 18.57 | 493,903 | -0.05(-0.28%) |
Dec 09, 2004 | 18.35 | 18.66 | 18.35 | 18.62 | 421,204 | +0.04(+0.20%) |
Dec 08, 2004 | 18.35 | 18.59 | 18.35 | 18.58 | 405,284 | +0.34(+1.86%) |
Dec 07, 2004 | 18.34 | 18.54 | 18.18 | 18.24 | 388,834 | -0.05(-0.29%) |
Dec 06, 2004 | 18.32 | 18.41 | 18.25 | 18.29 | 513,006 | -0.30(-1.62%) |
Dec 03, 2004 | 18.51 | 18.63 | 18.46 | 18.60 | 336,034 | +0.23(+1.27%) |
Dec 02, 2004 | 18.26 | 18.45 | 18.26 | 18.36 | 318,788 | +0.10(+0.54%) |
Dec 01, 2004 | 17.96 | 18.30 | 17.96 | 18.26 | 328,340 | +0.21(+1.17%) |
Nov 30, 2004 | 18.18 | 18.20 | 18.02 | 18.05 | 697,806 | -0.37(-2.01%) |
Nov 29, 2004 | 18.47 | 18.54 | 18.41 | 18.42 | 395,069 | -0.08(-0.45%) |
Nov 26, 2004 | 18.48 | 18.58 | 18.47 | 18.51 | 241,976 | +0.02(+0.12%) |
Nov 24, 2004 | 18.42 | 18.48 | 18.30 | 18.48 | 292,123 | +0.28(+1.53%) |
Nov 23, 2004 | 18.21 | 18.39 | 18.13 | 18.20 | 329,268 | -0.17(-0.90%) |
Nov 22, 2004 | 18.24 | 18.37 | 18.17 | 18.37 | 337,228 | +0.09(+0.50%) |
Nov 19, 2004 | 18.49 | 18.49 | 18.26 | 18.28 | 346,382 | -0.22(-1.18%) |
Nov 18, 2004 | 18.48 | 18.62 | 18.41 | 18.50 | 589,022 | -0.32(-1.72%) |
Nov 17, 2004 | 18.77 | 18.90 | 18.69 | 18.82 | 926,516 | -0.18(-0.95%) |
Nov 16, 2004 | 18.88 | 19.03 | 18.88 | 19.00 | 219,158 | -0.11(-0.55%) |
Nov 15, 2004 | 19.22 | 19.22 | 19.03 | 19.11 | 767,055 | -0.08(-0.39%) |
Nov 12, 2004 | 19.05 | 19.18 | 18.90 | 19.18 | 412,581 | +0.29(+1.52%) |
Nov 11, 2004 | 18.70 | 18.91 | 18.70 | 18.90 | 621,524 | -0.16(-0.83%) |
Nov 10, 2004 | 19.10 | 19.13 | 18.97 | 19.06 | 727,257 | -0.05(-0.24%) |
Nov 09, 2004 | 18.93 | 19.11 | 18.93 | 19.10 | 275,407 | +0.13(+0.68%) |
Nov 08, 2004 | 18.96 | 19.06 | 18.85 | 18.97 | 398,518 | -0.02(-0.12%) |
Nov 05, 2004 | 18.86 | 19.17 | 18.86 | 19.00 | 348,903 | +0.22(+1.16%) |
Nov 04, 2004 | 18.56 | 18.84 | 18.52 | 18.78 | 337,892 | +0.14(+0.73%) |
Nov 03, 2004 | 18.66 | 18.79 | 18.64 | 18.64 | 215,842 | +0.06(+0.32%) |
Nov 02, 2004 | 18.43 | 18.66 | 18.39 | 18.58 | 339,749 | +0.23(+1.27%) |
Nov 01, 2004 | 18.24 | 18.41 | 18.19 | 18.35 | 316,267 | +0.04(+0.21%) |
Oct 29, 2004 | 18.29 | 18.35 | 18.13 | 18.31 | 467,768 | -0.35(-1.86%) |
Oct 28, 2004 | 18.62 | 18.81 | 18.62 | 18.66 | 368,271 | +0.35(+1.89%) |
Oct 27, 2004 | 18.09 | 18.35 | 17.98 | 18.31 | 299,419 | +0.37(+2.06%) |
Oct 26, 2004 | 17.83 | 17.99 | 17.76 | 17.94 | 211,199 | +0.01(+0.04%) |
Oct 25, 2004 | 17.75 | 18.05 | 17.75 | 17.93 | 170,471 | +0.09(+0.51%) |
Oct 22, 2004 | 18.05 | 18.05 | 17.83 | 17.84 | 189,973 | -0.05(-0.30%) |
Oct 21, 2004 | 17.80 | 17.97 | 17.77 | 17.89 | 326,748 | -0.07(-0.38%) |
Oct 20, 2004 | 17.90 | 17.96 | 17.77 | 17.96 | 182,676 | -0.02(-0.13%) |
Oct 19, 2004 | 18.02 | 18.15 | 17.96 | 17.99 | 225,394 | +0.01(+0.04%) |
Oct 18, 2004 | 18.02 | 18.02 | 17.83 | 17.98 | 689,182 | -0.08(-0.46%) |
Oct 15, 2004 | 18.08 | 18.17 | 18.02 | 18.06 | 565,010 | +0.05(+0.25%) |
Oct 14, 2004 | 18.54 | 18.54 | 18.02 | 18.02 | 495,362 | -0.13(-0.71%) |
Oct 13, 2004 | 18.31 | 18.31 | 18.10 | 18.14 | 239,190 | -0.34(-1.84%) |
Oct 12, 2004 | 18.54 | 18.55 | 18.37 | 18.48 | 176,839 | -0.22(-1.17%) |
Oct 11, 2004 | 18.77 | 18.81 | 18.67 | 18.70 | 142,214 | +0.04(+0.20%) |
Oct 08, 2004 | 18.65 | 18.80 | 18.65 | 18.66 | 134,520 | +0.17(+0.94%) |
Oct 07, 2004 | 18.62 | 18.72 | 18.45 | 18.49 | 250,334 | -0.12(-0.65%) |
Oct 06, 2004 | 18.61 | 18.63 | 18.53 | 18.61 | 246,620 | +0.00(+0.00%) |
Oct 05, 2004 | 18.66 | 18.78 | 18.57 | 18.61 | 211,331 | -0.19(-1.00%) |
Oct 04, 2004 | 18.71 | 18.80 | 18.67 | 18.80 | 323,564 | +0.14(+0.73%) |