Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.36 | 19.60 | 19.33 | 19.52 | 1,153,106 | +0.03(+0.18%) |
Dec 30, 2004 | 19.47 | 19.57 | 19.44 | 19.48 | 1,115,818 | -0.01(-0.07%) |
Dec 29, 2004 | 19.40 | 19.50 | 19.36 | 19.50 | 972,999 | +0.01(+0.04%) |
Dec 28, 2004 | 19.44 | 19.60 | 19.40 | 19.49 | 1,053,906 | +0.00(+0.00%) |
Dec 27, 2004 | 19.60 | 19.61 | 19.44 | 19.49 | 774,365 | -0.11(-0.54%) |
Dec 23, 2004 | 19.74 | 19.77 | 19.51 | 19.59 | 966,901 | -0.20(-1.03%) |
Dec 22, 2004 | 19.73 | 19.83 | 19.61 | 19.80 | 933,835 | +0.14(+0.69%) |
Dec 21, 2004 | 19.70 | 19.76 | 19.61 | 19.66 | 2,759,293 | -0.06(-0.30%) |
Dec 20, 2004 | 19.83 | 19.85 | 19.61 | 19.72 | 1,530,674 | -0.12(-0.60%) |
Dec 17, 2004 | 19.94 | 19.98 | 19.73 | 19.84 | 1,434,992 | -0.11(-0.53%) |
Dec 16, 2004 | 19.81 | 20.02 | 19.73 | 19.95 | 1,441,558 | +0.23(+1.15%) |
Dec 15, 2004 | 19.85 | 20.02 | 19.59 | 19.72 | 1,968,511 | -0.13(-0.64%) |
Dec 14, 2004 | 19.72 | 19.90 | 19.67 | 19.85 | 1,838,591 | +0.02(+0.11%) |
Dec 13, 2004 | 19.60 | 19.84 | 19.56 | 19.83 | 2,310,199 | +0.23(+1.15%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.25 | 19.60 | 1,931,224 | +0.25(+1.30%) |
Dec 09, 2004 | 19.01 | 19.40 | 19.01 | 19.35 | 1,633,860 | +0.35(+1.84%) |
Dec 08, 2004 | 18.92 | 19.02 | 18.72 | 19.00 | 2,436,367 | -0.15(-0.78%) |
Dec 07, 2004 | 19.17 | 19.23 | 19.06 | 19.15 | 1,753,931 | +0.02(+0.11%) |
Dec 06, 2004 | 19.29 | 19.29 | 19.00 | 19.13 | 1,844,453 | -0.11(-0.55%) |
Dec 03, 2004 | 19.08 | 19.27 | 19.04 | 19.24 | 2,313,716 | +0.15(+0.80%) |
Dec 02, 2004 | 18.76 | 19.18 | 18.75 | 19.08 | 1,700,462 | +0.35(+1.84%) |
Dec 01, 2004 | 18.59 | 18.80 | 18.56 | 18.74 | 1,870,016 | +0.13(+0.69%) |
Nov 30, 2004 | 18.81 | 19.02 | 18.59 | 18.61 | 1,873,299 | -0.22(-1.18%) |
Nov 29, 2004 | 18.91 | 18.95 | 18.76 | 18.83 | 902,410 | -0.10(-0.54%) |
Nov 26, 2004 | 19.02 | 19.12 | 18.85 | 18.93 | 510,302 | +0.04(+0.23%) |
Nov 24, 2004 | 19.04 | 19.04 | 18.80 | 18.89 | 1,391,841 | -0.06(-0.34%) |
Nov 23, 2004 | 19.21 | 19.25 | 18.91 | 18.95 | 2,182,857 | -0.31(-1.59%) |
Nov 22, 2004 | 19.15 | 19.35 | 19.13 | 19.26 | 1,705,621 | +0.12(+0.62%) |
Nov 19, 2004 | 19.16 | 19.21 | 18.99 | 19.14 | 2,422,765 | -0.02(-0.11%) |
Nov 18, 2004 | 19.15 | 19.21 | 19.06 | 19.16 | 2,070,291 | -0.03(-0.16%) |
Nov 17, 2004 | 19.04 | 19.23 | 19.04 | 19.19 | 1,919,263 | +0.13(+0.69%) |
Nov 16, 2004 | 19.15 | 19.24 | 19.02 | 19.06 | 2,042,383 | -0.11(-0.56%) |
Nov 15, 2004 | 18.95 | 19.27 | 18.89 | 19.17 | 2,723,178 | +0.15(+0.79%) |
Nov 12, 2004 | 18.70 | 19.03 | 18.60 | 19.02 | 2,325,208 | +0.30(+1.59%) |
Nov 11, 2004 | 18.73 | 18.89 | 18.66 | 18.72 | 3,004,126 | +0.03(+0.18%) |
Nov 10, 2004 | 18.77 | 18.87 | 18.59 | 18.69 | 1,229,557 | -0.15(-0.79%) |
Nov 09, 2004 | 18.89 | 19.10 | 18.80 | 18.83 | 1,320,549 | +0.03(+0.14%) |
Nov 08, 2004 | 18.94 | 18.97 | 18.72 | 18.81 | 1,329,226 | -0.09(-0.47%) |
Nov 05, 2004 | 18.76 | 19.01 | 18.68 | 18.90 | 1,838,825 | +0.31(+1.65%) |
Nov 04, 2004 | 18.34 | 18.66 | 18.34 | 18.59 | 4,557,079 | +0.14(+0.76%) |
Nov 03, 2004 | 18.76 | 19.18 | 18.34 | 18.45 | 6,390,511 | +0.39(+2.17%) |
Nov 02, 2004 | 17.65 | 18.09 | 17.63 | 18.06 | 5,831,194 | +0.30(+1.68%) |
Nov 01, 2004 | 17.70 | 18.01 | 17.61 | 17.76 | 6,668,645 | -0.55(-3.03%) |
Oct 29, 2004 | 18.71 | 18.72 | 18.08 | 18.31 | 3,355,428 | -0.50(-2.67%) |
Oct 28, 2004 | 18.57 | 18.85 | 18.38 | 18.82 | 1,910,117 | +0.25(+1.33%) |
Oct 27, 2004 | 18.40 | 18.57 | 18.12 | 18.57 | 1,847,033 | +0.16(+0.86%) |
Oct 26, 2004 | 18.08 | 18.41 | 17.96 | 18.41 | 1,340,248 | +0.31(+1.72%) |
Oct 25, 2004 | 18.21 | 18.21 | 17.92 | 18.10 | 1,920,905 | -0.14(-0.77%) |
Oct 22, 2004 | 18.26 | 18.41 | 18.19 | 18.24 | 1,330,633 | -0.02(-0.09%) |
Oct 21, 2004 | 18.02 | 18.39 | 17.91 | 18.26 | 2,878,426 | +0.23(+1.30%) |
Oct 20, 2004 | 18.17 | 18.17 | 17.92 | 18.02 | 2,212,875 | -0.13(-0.73%) |
Oct 19, 2004 | 18.02 | 18.22 | 18.00 | 18.16 | 4,256,432 | +0.14(+0.78%) |
Oct 18, 2004 | 17.72 | 18.03 | 17.56 | 18.02 | 2,878,426 | +0.34(+1.93%) |
Oct 15, 2004 | 17.36 | 17.78 | 17.22 | 17.67 | 2,746,630 | +0.42(+2.45%) |
Oct 14, 2004 | 17.42 | 17.42 | 17.18 | 17.25 | 2,137,362 | -0.15(-0.88%) |
Oct 13, 2004 | 17.21 | 17.43 | 17.18 | 17.41 | 2,085,534 | +0.18(+1.04%) |
Oct 12, 2004 | 17.15 | 17.34 | 17.15 | 17.23 | 2,775,475 | -0.03(-0.17%) |
Oct 11, 2004 | 17.50 | 17.54 | 17.22 | 17.26 | 2,873,736 | -0.34(-1.91%) |
Oct 08, 2004 | 17.90 | 17.90 | 17.44 | 17.59 | 1,901,440 | -0.31(-1.72%) |
Oct 07, 2004 | 17.85 | 17.99 | 17.81 | 17.90 | 1,314,217 | -0.03(-0.17%) |
Oct 06, 2004 | 17.83 | 18.05 | 17.82 | 17.93 | 1,244,097 | +0.10(+0.55%) |
Oct 05, 2004 | 17.88 | 17.93 | 17.64 | 17.83 | 1,431,005 | +0.00(+0.00%) |
Oct 04, 2004 | 17.56 | 18.11 | 17.56 | 17.83 | 1,457,271 | -0.13(-0.74%) |