Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.33 | 18.63 | 18.23 | 18.30 | 272,600 | -0.12(-0.65%) |
Dec 30, 2004 | 18.50 | 18.55 | 18.20 | 18.42 | 227,200 | +0.03(+0.16%) |
Dec 29, 2004 | 17.86 | 18.54 | 17.82 | 18.39 | 300,100 | +0.37(+2.05%) |
Dec 28, 2004 | 18.01 | 18.15 | 17.95 | 18.02 | 359,500 | -0.13(-0.72%) |
Dec 27, 2004 | 18.40 | 18.40 | 18.00 | 18.15 | 406,600 | -0.15(-0.82%) |
Dec 23, 2004 | 18.38 | 18.40 | 18.09 | 18.30 | 181,900 | +0.10(+0.55%) |
Dec 22, 2004 | 17.99 | 18.38 | 17.70 | 18.20 | 455,500 | +0.24(+1.34%) |
Dec 21, 2004 | 17.50 | 17.99 | 17.25 | 17.96 | 434,900 | +0.51(+2.92%) |
Dec 20, 2004 | 17.72 | 17.72 | 16.95 | 17.45 | 492,700 | -0.12(-0.68%) |
Dec 17, 2004 | 17.40 | 17.99 | 17.33 | 17.57 | 427,800 | +0.14(+0.80%) |
Dec 16, 2004 | 17.60 | 17.73 | 17.29 | 17.43 | 555,400 | -0.37(-2.08%) |
Dec 15, 2004 | 17.60 | 17.88 | 17.35 | 17.80 | 445,200 | +0.08(+0.45%) |
Dec 14, 2004 | 17.08 | 17.78 | 16.85 | 17.72 | 880,400 | +0.01(+0.06%) |
Dec 13, 2004 | 18.28 | 18.33 | 17.41 | 17.71 | 451,800 | -0.49(-2.69%) |
Dec 10, 2004 | 17.90 | 18.35 | 17.83 | 18.20 | 372,300 | +0.27(+1.51%) |
Dec 09, 2004 | 17.95 | 18.09 | 17.77 | 17.93 | 379,700 | -0.12(-0.66%) |
Dec 08, 2004 | 17.61 | 18.26 | 17.57 | 18.05 | 210,100 | +0.36(+2.04%) |
Dec 07, 2004 | 18.12 | 18.12 | 17.62 | 17.69 | 359,100 | -0.32(-1.78%) |
Dec 06, 2004 | 18.01 | 18.23 | 17.91 | 18.01 | 438,900 | -0.25(-1.37%) |
Dec 03, 2004 | 18.45 | 18.60 | 17.88 | 18.26 | 615,900 | -0.08(-0.44%) |
Dec 02, 2004 | 18.85 | 18.85 | 17.87 | 18.34 | 674,400 | -0.37(-1.98%) |
Dec 01, 2004 | 18.55 | 19.10 | 18.37 | 18.71 | 858,700 | +0.31(+1.68%) |
Nov 30, 2004 | 18.80 | 18.80 | 18.21 | 18.40 | 724,500 | -0.20(-1.08%) |
Nov 29, 2004 | 18.95 | 19.00 | 18.50 | 18.60 | 307,900 | -0.25(-1.33%) |
Nov 26, 2004 | 18.88 | 18.95 | 18.61 | 18.85 | 30,300 | +0.15(+0.80%) |
Nov 24, 2004 | 18.92 | 18.93 | 18.64 | 18.70 | 127,300 | -0.07(-0.37%) |
Nov 23, 2004 | 18.45 | 18.77 | 18.19 | 18.77 | 505,200 | +0.43(+2.34%) |
Nov 22, 2004 | 18.26 | 18.37 | 17.85 | 18.34 | 294,000 | +0.14(+0.77%) |
Nov 19, 2004 | 18.61 | 18.80 | 18.05 | 18.20 | 631,200 | -0.57(-3.04%) |
Nov 18, 2004 | 19.21 | 19.22 | 18.54 | 18.77 | 474,500 | -0.22(-1.16%) |
Nov 17, 2004 | 18.95 | 19.18 | 18.88 | 18.99 | 232,700 | +0.11(+0.61%) |
Nov 16, 2004 | 18.93 | 18.95 | 18.71 | 18.88 | 366,200 | +0.00(+0.03%) |
Nov 15, 2004 | 18.80 | 18.92 | 18.57 | 18.87 | 464,700 | +0.19(+0.99%) |
Nov 12, 2004 | 17.98 | 18.84 | 17.98 | 18.68 | 816,900 | +0.68(+3.81%) |
Nov 11, 2004 | 18.00 | 18.15 | 17.78 | 18.00 | 240,700 | +0.00(+0.03%) |
Nov 10, 2004 | 17.58 | 18.18 | 17.52 | 18.00 | 503,000 | +0.53(+3.01%) |
Nov 09, 2004 | 17.88 | 17.88 | 17.44 | 17.47 | 270,100 | -0.26(-1.47%) |
Nov 08, 2004 | 17.96 | 17.96 | 17.67 | 17.73 | 131,500 | -0.15(-0.84%) |
Nov 05, 2004 | 17.94 | 18.43 | 17.75 | 17.88 | 232,300 | -0.06(-0.33%) |
Nov 04, 2004 | 17.61 | 17.98 | 17.38 | 17.94 | 221,900 | +0.37(+2.11%) |
Nov 03, 2004 | 17.47 | 17.85 | 17.26 | 17.57 | 442,000 | +0.14(+0.83%) |
Nov 02, 2004 | 17.41 | 17.52 | 17.23 | 17.43 | 589,900 | +0.07(+0.43%) |
Nov 01, 2004 | 17.40 | 17.41 | 17.04 | 17.35 | 230,100 | +0.04(+0.20%) |
Oct 29, 2004 | 16.93 | 17.32 | 16.93 | 17.32 | 321,500 | +0.30(+1.73%) |
Oct 28, 2004 | 16.97 | 17.03 | 16.75 | 17.02 | 150,400 | +0.23(+1.40%) |
Oct 27, 2004 | 16.65 | 16.86 | 16.53 | 16.79 | 219,500 | +0.25(+1.48%) |
Oct 26, 2004 | 16.09 | 16.65 | 16.02 | 16.54 | 507,900 | +0.52(+3.28%) |
Oct 25, 2004 | 15.90 | 16.11 | 15.72 | 16.02 | 129,000 | -0.02(-0.12%) |
Oct 22, 2004 | 16.38 | 16.38 | 16.03 | 16.04 | 290,400 | -0.21(-1.29%) |
Oct 21, 2004 | 15.62 | 16.34 | 15.62 | 16.25 | 334,500 | +0.51(+3.24%) |
Oct 20, 2004 | 15.81 | 16.07 | 15.62 | 15.73 | 179,900 | -0.08(-0.47%) |
Oct 19, 2004 | 15.79 | 15.98 | 15.79 | 15.81 | 156,700 | +0.11(+0.67%) |
Oct 18, 2004 | 15.49 | 15.79 | 15.35 | 15.71 | 315,300 | +0.31(+2.05%) |
Oct 15, 2004 | 15.19 | 15.45 | 15.07 | 15.39 | 152,300 | +0.14(+0.92%) |
Oct 14, 2004 | 15.23 | 15.38 | 15.19 | 15.25 | 196,100 | +0.06(+0.43%) |
Oct 13, 2004 | 15.37 | 15.38 | 15.18 | 15.19 | 229,500 | -0.13(-0.85%) |
Oct 12, 2004 | 15.40 | 15.43 | 15.18 | 15.31 | 174,400 | -0.17(-1.07%) |
Oct 11, 2004 | 15.53 | 15.63 | 15.38 | 15.48 | 170,800 | -0.04(-0.29%) |
Oct 08, 2004 | 15.25 | 15.59 | 15.25 | 15.53 | 272,900 | +0.20(+1.31%) |
Oct 07, 2004 | 15.47 | 15.61 | 15.25 | 15.32 | 418,000 | -0.07(-0.45%) |
Oct 06, 2004 | 15.40 | 15.60 | 15.22 | 15.39 | 346,000 | -0.02(-0.13%) |
Oct 05, 2004 | 15.75 | 15.79 | 15.36 | 15.41 | 219,600 | -0.31(-1.94%) |
Oct 04, 2004 | 15.64 | 15.90 | 15.60 | 15.72 | 232,100 | +0.12(+0.80%) |