Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.00 | 19.33 | 19.00 | 19.21 | 610,400 | +0.22(+1.16%) |
Dec 30, 2004 | 19.10 | 19.13 | 18.94 | 18.99 | 626,500 | -0.09(-0.47%) |
Dec 29, 2004 | 18.81 | 19.08 | 18.77 | 19.08 | 1,376,300 | +0.29(+1.54%) |
Dec 28, 2004 | 18.65 | 18.81 | 18.62 | 18.79 | 602,400 | +0.14(+0.75%) |
Dec 27, 2004 | 18.90 | 18.95 | 18.55 | 18.65 | 642,900 | -0.35(-1.84%) |
Dec 23, 2004 | 18.90 | 19.00 | 18.71 | 19.00 | 678,800 | +0.17(+0.90%) |
Dec 22, 2004 | 18.68 | 18.91 | 18.61 | 18.83 | 647,300 | +0.10(+0.53%) |
Dec 21, 2004 | 18.77 | 18.86 | 18.68 | 18.73 | 656,100 | +0.06(+0.32%) |
Dec 20, 2004 | 18.69 | 18.81 | 18.61 | 18.67 | 671,400 | +0.09(+0.48%) |
Dec 17, 2004 | 18.40 | 18.70 | 18.34 | 18.58 | 1,193,700 | +0.13(+0.70%) |
Dec 16, 2004 | 18.58 | 18.58 | 18.24 | 18.45 | 980,900 | -0.13(-0.70%) |
Dec 15, 2004 | 18.52 | 18.64 | 18.36 | 18.58 | 900,600 | +0.07(+0.38%) |
Dec 14, 2004 | 18.46 | 18.60 | 18.28 | 18.51 | 712,800 | +0.05(+0.27%) |
Dec 13, 2004 | 18.06 | 18.72 | 18.06 | 18.46 | 1,366,300 | +0.41(+2.27%) |
Dec 10, 2004 | 18.00 | 18.11 | 17.90 | 18.05 | 801,000 | +0.00(+0.00%) |
Dec 09, 2004 | 18.05 | 18.17 | 17.97 | 18.05 | 1,233,600 | -0.01(-0.06%) |
Dec 08, 2004 | 18.05 | 18.28 | 17.96 | 18.06 | 1,060,200 | +0.06(+0.33%) |
Dec 07, 2004 | 18.43 | 18.43 | 17.99 | 18.00 | 1,817,500 | -0.47(-2.54%) |
Dec 06, 2004 | 18.60 | 18.60 | 18.29 | 18.47 | 741,600 | -0.17(-0.91%) |
Dec 03, 2004 | 18.70 | 18.73 | 18.45 | 18.64 | 1,016,200 | +0.00(+0.00%) |
Dec 02, 2004 | 18.52 | 18.96 | 18.41 | 18.64 | 1,545,800 | +0.04(+0.22%) |
Dec 01, 2004 | 18.52 | 18.65 | 18.43 | 18.60 | 722,800 | +0.08(+0.43%) |
Nov 30, 2004 | 18.47 | 18.63 | 18.25 | 18.52 | 1,438,500 | -0.05(-0.27%) |
Nov 29, 2004 | 18.57 | 18.66 | 18.37 | 18.57 | 750,900 | +0.01(+0.05%) |
Nov 26, 2004 | 18.50 | 18.62 | 18.44 | 18.56 | 219,200 | -0.03(-0.16%) |
Nov 24, 2004 | 18.53 | 18.62 | 18.45 | 18.59 | 519,500 | -0.05(-0.27%) |
Nov 23, 2004 | 18.50 | 18.67 | 18.50 | 18.64 | 1,471,800 | +0.16(+0.87%) |
Nov 22, 2004 | 18.52 | 18.52 | 18.38 | 18.48 | 1,041,300 | -0.02(-0.11%) |
Nov 19, 2004 | 18.71 | 18.72 | 18.30 | 18.50 | 1,624,400 | -0.31(-1.65%) |
Nov 18, 2004 | 18.24 | 18.81 | 18.17 | 18.81 | 2,672,500 | +0.55(+3.01%) |
Nov 17, 2004 | 18.50 | 18.76 | 18.15 | 18.26 | 2,523,700 | +0.30(+1.67%) |
Nov 16, 2004 | 17.75 | 18.15 | 17.72 | 17.96 | 2,059,100 | +0.26(+1.47%) |
Nov 15, 2004 | 17.68 | 17.75 | 17.65 | 17.70 | 2,197,300 | +0.09(+0.51%) |
Nov 12, 2004 | 17.55 | 17.65 | 17.50 | 17.61 | 775,000 | +0.10(+0.57%) |
Nov 11, 2004 | 17.61 | 17.62 | 17.51 | 17.51 | 848,400 | -0.02(-0.11%) |
Nov 10, 2004 | 17.56 | 17.69 | 17.50 | 17.53 | 631,300 | +0.06(+0.34%) |
Nov 09, 2004 | 17.61 | 17.64 | 17.41 | 17.47 | 566,900 | -0.14(-0.80%) |
Nov 08, 2004 | 17.68 | 17.68 | 17.52 | 17.61 | 651,500 | -0.07(-0.40%) |
Nov 05, 2004 | 17.62 | 17.75 | 17.50 | 17.68 | 1,358,200 | +0.05(+0.28%) |
Nov 04, 2004 | 17.30 | 17.66 | 17.30 | 17.63 | 1,558,100 | +0.28(+1.61%) |
Nov 03, 2004 | 17.45 | 17.45 | 17.20 | 17.35 | 590,400 | +0.17(+0.99%) |
Nov 02, 2004 | 17.21 | 17.49 | 17.15 | 17.18 | 606,800 | -0.03(-0.17%) |
Nov 01, 2004 | 17.16 | 17.34 | 17.03 | 17.21 | 752,300 | -0.02(-0.12%) |
Oct 29, 2004 | 17.12 | 17.28 | 17.00 | 17.23 | 701,600 | +0.11(+0.64%) |
Oct 28, 2004 | 16.72 | 17.36 | 16.72 | 17.12 | 2,499,700 | +0.43(+2.58%) |
Oct 27, 2004 | 16.57 | 16.80 | 16.47 | 16.69 | 720,000 | +0.12(+0.72%) |
Oct 26, 2004 | 16.42 | 16.59 | 16.35 | 16.57 | 882,300 | +0.17(+1.04%) |
Oct 25, 2004 | 16.51 | 16.51 | 16.24 | 16.40 | 932,800 | -0.09(-0.55%) |
Oct 22, 2004 | 16.79 | 16.82 | 16.49 | 16.49 | 921,900 | -0.22(-1.32%) |
Oct 21, 2004 | 16.75 | 16.85 | 16.61 | 16.71 | 553,600 | -0.10(-0.59%) |
Oct 20, 2004 | 16.99 | 17.01 | 16.75 | 16.81 | 862,200 | -0.18(-1.06%) |
Oct 19, 2004 | 17.08 | 17.34 | 16.93 | 16.99 | 1,083,500 | -0.11(-0.64%) |
Oct 18, 2004 | 16.54 | 17.11 | 16.46 | 17.10 | 602,800 | +0.44(+2.64%) |
Oct 15, 2004 | 16.67 | 16.81 | 16.57 | 16.66 | 465,500 | +0.09(+0.54%) |
Oct 14, 2004 | 16.84 | 16.84 | 16.53 | 16.57 | 665,200 | -0.26(-1.54%) |
Oct 13, 2004 | 16.94 | 17.03 | 16.75 | 16.83 | 377,200 | -0.10(-0.59%) |
Oct 12, 2004 | 17.03 | 17.03 | 16.74 | 16.93 | 708,700 | -0.12(-0.70%) |
Oct 11, 2004 | 17.00 | 17.21 | 17.00 | 17.05 | 293,400 | +0.06(+0.35%) |
Oct 08, 2004 | 17.07 | 17.21 | 16.94 | 16.99 | 522,700 | -0.05(-0.29%) |
Oct 07, 2004 | 17.17 | 17.24 | 16.98 | 17.04 | 669,900 | -0.11(-0.64%) |
Oct 06, 2004 | 17.15 | 17.25 | 17.00 | 17.15 | 739,500 | +0.03(+0.18%) |
Oct 05, 2004 | 17.30 | 17.37 | 17.08 | 17.12 | 635,300 | -0.28(-1.61%) |
Oct 04, 2004 | 17.40 | 17.50 | 17.25 | 17.40 | 955,300 | +0.08(+0.46%) |