Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.14 | 19.23 | 19.06 | 19.20 | 212,713 | +0.16(+0.85%) |
Dec 30, 2004 | 19.01 | 19.09 | 18.86 | 19.04 | 205,518 | +0.41(+2.17%) |
Dec 29, 2004 | 18.59 | 18.65 | 18.49 | 18.63 | 556,148 | -0.36(-1.90%) |
Dec 28, 2004 | 18.86 | 19.05 | 18.86 | 18.99 | 165,337 | +0.10(+0.55%) |
Dec 27, 2004 | 18.88 | 18.97 | 18.84 | 18.89 | 241,355 | +0.13(+0.71%) |
Dec 23, 2004 | 18.64 | 18.79 | 18.64 | 18.76 | 152,442 | +0.07(+0.35%) |
Dec 22, 2004 | 18.67 | 18.73 | 18.59 | 18.69 | 269,047 | -0.04(-0.20%) |
Dec 21, 2004 | 18.64 | 18.81 | 18.59 | 18.73 | 597,008 | +0.14(+0.75%) |
Dec 20, 2004 | 18.56 | 18.74 | 18.56 | 18.59 | 332,983 | +0.03(+0.16%) |
Dec 17, 2004 | 18.57 | 18.69 | 18.51 | 18.56 | 333,797 | +0.05(+0.28%) |
Dec 16, 2004 | 18.49 | 18.60 | 18.42 | 18.51 | 399,905 | -0.06(-0.32%) |
Dec 15, 2004 | 18.45 | 18.59 | 18.45 | 18.56 | 392,847 | +0.19(+1.04%) |
Dec 14, 2004 | 18.28 | 18.38 | 18.27 | 18.37 | 207,147 | +0.04(+0.20%) |
Dec 13, 2004 | 18.27 | 18.39 | 18.16 | 18.34 | 446,738 | +0.19(+1.06%) |
Dec 10, 2004 | 17.94 | 18.16 | 17.93 | 18.14 | 505,380 | -0.05(-0.28%) |
Dec 09, 2004 | 17.94 | 18.23 | 17.94 | 18.20 | 430,991 | +0.04(+0.20%) |
Dec 08, 2004 | 17.93 | 18.17 | 17.93 | 18.16 | 414,702 | +0.33(+1.86%) |
Dec 07, 2004 | 17.92 | 18.12 | 17.77 | 17.83 | 397,869 | -0.05(-0.29%) |
Dec 06, 2004 | 17.90 | 17.99 | 17.83 | 17.88 | 524,927 | -0.29(-1.62%) |
Dec 03, 2004 | 18.09 | 18.21 | 18.04 | 18.17 | 343,843 | +0.23(+1.27%) |
Dec 02, 2004 | 17.85 | 18.03 | 17.85 | 17.95 | 326,196 | +0.10(+0.54%) |
Dec 01, 2004 | 17.55 | 17.89 | 17.55 | 17.85 | 335,969 | +0.21(+1.17%) |
Nov 30, 2004 | 17.77 | 17.78 | 17.61 | 17.64 | 714,020 | -0.36(-2.01%) |
Nov 29, 2004 | 18.05 | 18.12 | 17.99 | 18.00 | 404,249 | -0.08(-0.45%) |
Nov 26, 2004 | 18.06 | 18.16 | 18.05 | 18.09 | 247,599 | +0.02(+0.12%) |
Nov 24, 2004 | 18.00 | 18.06 | 17.89 | 18.06 | 298,911 | +0.27(+1.53%) |
Nov 23, 2004 | 17.80 | 17.97 | 17.72 | 17.79 | 336,920 | -0.16(-0.90%) |
Nov 22, 2004 | 17.83 | 17.95 | 17.75 | 17.95 | 345,064 | +0.09(+0.49%) |
Nov 19, 2004 | 18.07 | 18.07 | 17.84 | 17.86 | 354,431 | -0.21(-1.18%) |
Nov 18, 2004 | 18.06 | 18.20 | 17.99 | 18.08 | 602,709 | -0.32(-1.72%) |
Nov 17, 2004 | 18.34 | 18.47 | 18.27 | 18.39 | 948,045 | -0.18(-0.95%) |
Nov 16, 2004 | 18.45 | 18.60 | 18.45 | 18.57 | 224,251 | -0.10(-0.55%) |
Nov 15, 2004 | 18.79 | 18.79 | 18.60 | 18.67 | 784,879 | -0.07(-0.39%) |
Nov 12, 2004 | 18.62 | 18.75 | 18.47 | 18.75 | 422,168 | +0.28(+1.52%) |
Nov 11, 2004 | 18.28 | 18.48 | 18.28 | 18.47 | 635,967 | -0.15(-0.83%) |
Nov 10, 2004 | 18.67 | 18.70 | 18.53 | 18.62 | 744,156 | -0.04(-0.24%) |
Nov 09, 2004 | 18.50 | 18.67 | 18.50 | 18.67 | 281,807 | +0.13(+0.68%) |
Nov 08, 2004 | 18.53 | 18.62 | 18.42 | 18.54 | 407,779 | -0.02(-0.12%) |
Nov 05, 2004 | 18.43 | 18.73 | 18.43 | 18.56 | 357,010 | +0.21(+1.16%) |
Nov 04, 2004 | 18.14 | 18.41 | 18.10 | 18.35 | 345,743 | +0.13(+0.73%) |
Nov 03, 2004 | 18.23 | 18.37 | 18.22 | 18.22 | 220,857 | +0.06(+0.32%) |
Nov 02, 2004 | 18.01 | 18.23 | 17.97 | 18.16 | 347,644 | +0.23(+1.27%) |
Nov 01, 2004 | 17.83 | 17.99 | 17.78 | 17.93 | 323,617 | +0.04(+0.21%) |
Oct 29, 2004 | 17.87 | 17.94 | 17.72 | 17.89 | 478,638 | -0.34(-1.86%) |
Oct 28, 2004 | 18.20 | 18.38 | 18.20 | 18.23 | 376,829 | +0.34(+1.89%) |
Oct 27, 2004 | 17.68 | 17.94 | 17.57 | 17.89 | 306,377 | +0.36(+2.06%) |
Oct 26, 2004 | 17.42 | 17.58 | 17.36 | 17.53 | 216,106 | +0.01(+0.04%) |
Oct 25, 2004 | 17.35 | 17.64 | 17.35 | 17.53 | 174,432 | +0.09(+0.51%) |
Oct 22, 2004 | 17.64 | 17.64 | 17.42 | 17.44 | 194,387 | -0.05(-0.29%) |
Oct 21, 2004 | 17.39 | 17.56 | 17.36 | 17.49 | 334,340 | -0.07(-0.38%) |
Oct 20, 2004 | 17.50 | 17.55 | 17.37 | 17.55 | 186,921 | -0.02(-0.13%) |
Oct 19, 2004 | 17.61 | 17.74 | 17.55 | 17.58 | 230,631 | +0.01(+0.04%) |
Oct 18, 2004 | 17.61 | 17.61 | 17.42 | 17.57 | 705,197 | -0.08(-0.46%) |
Oct 15, 2004 | 17.67 | 17.76 | 17.61 | 17.65 | 578,139 | +0.04(+0.25%) |
Oct 14, 2004 | 18.12 | 18.12 | 17.61 | 17.61 | 506,873 | -0.13(-0.71%) |
Oct 13, 2004 | 17.89 | 17.89 | 17.69 | 17.73 | 244,748 | -0.33(-1.84%) |
Oct 12, 2004 | 18.12 | 18.13 | 17.95 | 18.06 | 180,948 | -0.21(-1.17%) |
Oct 11, 2004 | 18.34 | 18.38 | 18.25 | 18.28 | 145,519 | +0.04(+0.20%) |
Oct 08, 2004 | 18.23 | 18.37 | 18.23 | 18.24 | 137,645 | +0.17(+0.94%) |
Oct 07, 2004 | 18.20 | 18.29 | 18.03 | 18.07 | 256,151 | -0.12(-0.65%) |
Oct 06, 2004 | 18.19 | 18.20 | 18.11 | 18.19 | 252,350 | +0.00(+0.00%) |
Oct 05, 2004 | 18.23 | 18.35 | 18.15 | 18.19 | 216,242 | -0.18(-1.00%) |
Oct 04, 2004 | 18.28 | 18.37 | 18.25 | 18.37 | 331,083 | +0.13(+0.73%) |