Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.09 | 17.22 | 16.63 | 17.18 | 239,792 | +0.01(+0.04%) |
Dec 30, 2004 | 16.89 | 17.17 | 16.87 | 17.17 | 174,745 | +0.16(+0.95%) |
Dec 29, 2004 | 16.83 | 17.23 | 16.83 | 17.01 | 166,402 | -0.12(-0.68%) |
Dec 28, 2004 | 17.07 | 17.16 | 16.89 | 17.13 | 174,127 | +0.10(+0.57%) |
Dec 27, 2004 | 17.19 | 17.20 | 16.89 | 17.03 | 126,230 | -0.01(-0.08%) |
Dec 23, 2004 | 17.00 | 17.18 | 16.99 | 17.04 | 129,011 | -0.01(-0.08%) |
Dec 22, 2004 | 16.94 | 17.14 | 16.94 | 17.05 | 170,882 | +0.05(+0.27%) |
Dec 21, 2004 | 16.74 | 17.05 | 16.74 | 17.01 | 268,530 | +0.12(+0.73%) |
Dec 20, 2004 | 16.98 | 17.00 | 16.75 | 16.89 | 397,233 | +0.17(+1.01%) |
Dec 17, 2004 | 17.27 | 17.40 | 16.72 | 16.72 | 1,586,615 | -0.61(-3.51%) |
Dec 16, 2004 | 17.21 | 17.37 | 17.20 | 17.33 | 295,723 | +0.05(+0.26%) |
Dec 15, 2004 | 17.18 | 17.31 | 17.07 | 17.28 | 303,139 | +0.08(+0.45%) |
Dec 14, 2004 | 17.34 | 17.35 | 16.94 | 17.20 | 606,433 | -0.17(-1.01%) |
Dec 13, 2004 | 17.28 | 17.38 | 17.11 | 17.38 | 305,611 | +0.10(+0.56%) |
Dec 10, 2004 | 17.31 | 17.31 | 17.09 | 17.28 | 384,872 | +0.05(+0.27%) |
Dec 09, 2004 | 17.20 | 17.30 | 17.05 | 17.23 | 349,336 | -0.05(-0.30%) |
Dec 08, 2004 | 17.51 | 17.51 | 17.22 | 17.29 | 266,985 | -0.10(-0.56%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.32 | 17.38 | 255,706 | -0.47(-2.61%) |
Dec 06, 2004 | 17.67 | 17.97 | 17.67 | 17.85 | 429,061 | +0.05(+0.25%) |
Dec 03, 2004 | 17.71 | 17.86 | 17.66 | 17.81 | 545,094 | -0.05(-0.29%) |
Dec 02, 2004 | 17.55 | 17.86 | 17.49 | 17.86 | 227,277 | +0.16(+0.88%) |
Dec 01, 2004 | 17.28 | 17.70 | 17.25 | 17.70 | 203,329 | +0.25(+1.41%) |
Nov 30, 2004 | 17.47 | 17.48 | 17.22 | 17.46 | 417,937 | +0.07(+0.41%) |
Nov 29, 2004 | 17.48 | 17.48 | 17.28 | 17.38 | 251,534 | +0.01(+0.04%) |
Nov 26, 2004 | 17.28 | 17.47 | 17.28 | 17.38 | 58,248 | +0.07(+0.38%) |
Nov 24, 2004 | 17.40 | 17.44 | 17.29 | 17.31 | 143,380 | -0.04(-0.23%) |
Nov 23, 2004 | 17.33 | 17.41 | 17.07 | 17.35 | 176,754 | +0.10(+0.56%) |
Nov 22, 2004 | 17.03 | 17.29 | 17.03 | 17.26 | 195,603 | +0.12(+0.72%) |
Nov 19, 2004 | 17.25 | 17.37 | 17.07 | 17.13 | 175,827 | -0.28(-1.64%) |
Nov 18, 2004 | 17.49 | 17.49 | 17.28 | 17.42 | 98,265 | -0.06(-0.33%) |
Nov 17, 2004 | 17.59 | 17.59 | 17.31 | 17.48 | 192,204 | +0.10(+0.56%) |
Nov 16, 2004 | 17.42 | 17.59 | 17.31 | 17.38 | 163,003 | -0.21(-1.21%) |
Nov 15, 2004 | 17.38 | 17.59 | 17.35 | 17.59 | 177,526 | +0.12(+0.67%) |
Nov 12, 2004 | 17.18 | 17.54 | 17.11 | 17.48 | 365,250 | +0.15(+0.86%) |
Nov 11, 2004 | 17.13 | 17.33 | 17.00 | 17.33 | 195,140 | +0.10(+0.55%) |
Nov 10, 2004 | 17.28 | 17.28 | 16.89 | 17.23 | 223,723 | +0.01(+0.09%) |
Nov 09, 2004 | 16.99 | 17.27 | 16.89 | 17.22 | 381,937 | +0.16(+0.95%) |
Nov 08, 2004 | 16.90 | 17.09 | 16.88 | 17.05 | 181,852 | +0.01(+0.04%) |
Nov 05, 2004 | 16.91 | 17.12 | 16.76 | 17.05 | 294,332 | +0.06(+0.38%) |
Nov 04, 2004 | 16.63 | 17.04 | 16.58 | 16.98 | 398,623 | +0.14(+0.85%) |
Nov 03, 2004 | 16.65 | 16.84 | 16.58 | 16.84 | 330,332 | +0.35(+2.12%) |
Nov 02, 2004 | 16.50 | 16.67 | 16.39 | 16.49 | 182,934 | -0.01(-0.04%) |
Nov 01, 2004 | 16.50 | 16.65 | 16.37 | 16.50 | 232,530 | -0.02(-0.12%) |
Oct 29, 2004 | 16.50 | 16.54 | 16.36 | 16.52 | 181,234 | +0.03(+0.16%) |
Oct 28, 2004 | 16.37 | 16.49 | 16.24 | 16.49 | 218,934 | +0.06(+0.35%) |
Oct 27, 2004 | 16.26 | 16.46 | 16.06 | 16.43 | 220,324 | +0.31(+1.93%) |
Oct 26, 2004 | 16.15 | 16.24 | 15.99 | 16.12 | 414,383 | -0.03(-0.16%) |
Oct 25, 2004 | 15.98 | 16.21 | 15.76 | 16.15 | 373,130 | +0.36(+2.25%) |
Oct 22, 2004 | 16.01 | 16.03 | 15.79 | 15.79 | 245,818 | -0.05(-0.33%) |
Oct 21, 2004 | 15.87 | 16.02 | 15.70 | 15.84 | 169,028 | -0.05(-0.33%) |
Oct 20, 2004 | 16.12 | 16.15 | 15.89 | 15.90 | 308,856 | -0.30(-1.84%) |
Oct 19, 2004 | 16.32 | 16.56 | 16.15 | 16.19 | 200,238 | -0.28(-1.73%) |
Oct 18, 2004 | 16.31 | 16.53 | 16.31 | 16.48 | 179,380 | -0.01(-0.08%) |
Oct 15, 2004 | 16.50 | 16.61 | 16.32 | 16.49 | 166,865 | +0.12(+0.71%) |
Oct 14, 2004 | 16.56 | 16.56 | 16.31 | 16.37 | 178,917 | -0.07(-0.43%) |
Oct 13, 2004 | 16.47 | 16.67 | 16.41 | 16.45 | 158,677 | -0.18(-1.09%) |
Oct 12, 2004 | 16.28 | 16.70 | 16.28 | 16.63 | 147,398 | +0.12(+0.75%) |
Oct 11, 2004 | 16.48 | 16.50 | 16.31 | 16.50 | 139,363 | +0.16(+0.95%) |
Oct 08, 2004 | 16.34 | 16.59 | 16.34 | 16.35 | 144,926 | -0.17(-1.02%) |
Oct 07, 2004 | 16.58 | 16.62 | 16.30 | 16.52 | 165,011 | +0.01(+0.04%) |
Oct 06, 2004 | 16.21 | 16.52 | 16.21 | 16.51 | 143,844 | -0.05(-0.27%) |
Oct 05, 2004 | 16.54 | 16.57 | 16.41 | 16.56 | 342,538 | +0.03(+0.16%) |
Oct 04, 2004 | 16.58 | 16.58 | 16.44 | 16.53 | 319,208 | +0.03(+0.20%) |