Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.60 | 16.07 | 15.60 | 15.93 | 112,592 | +0.08(+0.50%) |
Dec 30, 2004 | 15.70 | 16.02 | 15.70 | 15.85 | 84,216 | +0.07(+0.44%) |
Dec 29, 2004 | 15.74 | 15.98 | 15.71 | 15.78 | 79,315 | -0.10(-0.61%) |
Dec 28, 2004 | 15.64 | 15.96 | 15.51 | 15.87 | 143,816 | +0.43(+2.78%) |
Dec 27, 2004 | 15.97 | 16.01 | 15.42 | 15.44 | 171,395 | -0.18(-1.18%) |
Dec 23, 2004 | 15.96 | 15.96 | 15.55 | 15.63 | 109,629 | -0.19(-1.22%) |
Dec 22, 2004 | 15.69 | 15.94 | 15.47 | 15.82 | 169,799 | +0.17(+1.06%) |
Dec 21, 2004 | 15.10 | 15.66 | 15.10 | 15.65 | 198,175 | +0.54(+3.54%) |
Dec 20, 2004 | 15.53 | 15.53 | 15.03 | 15.12 | 159,315 | -0.19(-1.26%) |
Dec 17, 2004 | 15.59 | 15.65 | 15.16 | 15.31 | 194,984 | -0.12(-0.80%) |
Dec 16, 2004 | 15.78 | 15.82 | 15.29 | 15.44 | 195,668 | -0.51(-3.19%) |
Dec 15, 2004 | 15.30 | 15.94 | 15.30 | 15.94 | 143,133 | +0.47(+3.06%) |
Dec 14, 2004 | 15.20 | 15.53 | 15.12 | 15.47 | 141,879 | -0.02(-0.11%) |
Dec 13, 2004 | 15.51 | 15.59 | 15.06 | 15.49 | 199,429 | +0.17(+1.09%) |
Dec 10, 2004 | 15.07 | 15.61 | 14.64 | 15.32 | 406,151 | +0.10(+0.63%) |
Dec 09, 2004 | 15.86 | 15.88 | 15.01 | 15.22 | 362,391 | -0.53(-3.34%) |
Dec 08, 2004 | 15.90 | 16.24 | 15.18 | 15.75 | 565,695 | -0.25(-1.54%) |
Dec 07, 2004 | 16.67 | 16.67 | 15.65 | 16.00 | 285,468 | -0.61(-3.70%) |
Dec 06, 2004 | 16.89 | 17.12 | 16.59 | 16.61 | 140,398 | -0.43(-2.52%) |
Dec 03, 2004 | 17.20 | 17.51 | 16.85 | 17.04 | 177,662 | -0.27(-1.57%) |
Dec 02, 2004 | 17.33 | 17.55 | 17.16 | 17.31 | 187,919 | -0.21(-1.20%) |
Dec 01, 2004 | 17.36 | 17.55 | 17.08 | 17.52 | 265,753 | +0.53(+3.10%) |
Nov 30, 2004 | 17.06 | 17.39 | 16.94 | 17.00 | 205,127 | -0.30(-1.72%) |
Nov 29, 2004 | 17.21 | 17.46 | 16.97 | 17.30 | 340,852 | +0.23(+1.34%) |
Nov 26, 2004 | 17.14 | 17.20 | 16.98 | 17.07 | 17,549 | +0.04(+0.26%) |
Nov 24, 2004 | 17.11 | 17.11 | 16.99 | 17.02 | 102,677 | -0.13(-0.77%) |
Nov 23, 2004 | 16.98 | 17.33 | 16.94 | 17.16 | 206,608 | +0.00(+0.00%) |
Nov 22, 2004 | 16.51 | 17.20 | 16.51 | 17.16 | 198,061 | +0.72(+4.38%) |
Nov 19, 2004 | 16.68 | 16.84 | 16.41 | 16.44 | 125,013 | -0.45(-2.65%) |
Nov 18, 2004 | 16.93 | 16.96 | 16.67 | 16.88 | 73,959 | -0.22(-1.28%) |
Nov 17, 2004 | 16.92 | 17.30 | 16.86 | 17.10 | 117,036 | +0.45(+2.69%) |
Nov 16, 2004 | 16.96 | 16.99 | 16.51 | 16.66 | 141,081 | -0.32(-1.89%) |
Nov 15, 2004 | 17.24 | 17.29 | 16.75 | 16.98 | 147,691 | -0.27(-1.55%) |
Nov 12, 2004 | 17.44 | 17.45 | 17.11 | 17.24 | 148,945 | -0.22(-1.26%) |
Nov 11, 2004 | 16.82 | 17.48 | 16.82 | 17.46 | 161,138 | +0.58(+3.43%) |
Nov 10, 2004 | 16.53 | 17.11 | 16.53 | 16.88 | 186,209 | +0.22(+1.32%) |
Nov 09, 2004 | 16.66 | 16.85 | 16.54 | 16.66 | 60,854 | +0.01(+0.05%) |
Nov 08, 2004 | 16.72 | 16.97 | 16.53 | 16.66 | 100,170 | -0.19(-1.15%) |
Nov 05, 2004 | 16.87 | 17.01 | 16.64 | 16.85 | 173,788 | +0.21(+1.27%) |
Nov 04, 2004 | 16.56 | 16.74 | 16.36 | 16.64 | 154,529 | +0.01(+0.05%) |
Nov 03, 2004 | 16.63 | 17.35 | 16.18 | 16.63 | 200,796 | +0.21(+1.28%) |
Nov 02, 2004 | 16.09 | 16.50 | 16.01 | 16.42 | 229,970 | +0.38(+2.35%) |
Nov 01, 2004 | 15.75 | 16.15 | 15.40 | 16.04 | 88,432 | +0.42(+2.70%) |
Oct 29, 2004 | 15.81 | 16.01 | 15.51 | 15.62 | 134,814 | -0.25(-1.55%) |
Oct 28, 2004 | 15.80 | 16.10 | 15.67 | 15.87 | 105,640 | -0.24(-1.47%) |
Oct 27, 2004 | 15.69 | 16.10 | 15.19 | 16.10 | 187,463 | +0.55(+3.56%) |
Oct 26, 2004 | 15.01 | 15.65 | 15.01 | 15.55 | 133,560 | +0.49(+3.26%) |
Oct 25, 2004 | 15.01 | 15.53 | 15.01 | 15.06 | 162,734 | -0.08(-0.52%) |
Oct 22, 2004 | 15.54 | 15.84 | 15.07 | 15.14 | 85,811 | -0.62(-3.95%) |
Oct 21, 2004 | 15.39 | 15.87 | 15.21 | 15.76 | 119,429 | +0.53(+3.46%) |
Oct 20, 2004 | 15.09 | 15.33 | 15.04 | 15.23 | 102,221 | +0.18(+1.22%) |
Oct 19, 2004 | 15.05 | 15.32 | 15.02 | 15.05 | 110,882 | -0.19(-1.27%) |
Oct 18, 2004 | 15.44 | 15.53 | 14.93 | 15.24 | 134,472 | -0.21(-1.36%) |
Oct 15, 2004 | 15.19 | 15.58 | 15.11 | 15.45 | 127,064 | +0.40(+2.68%) |
Oct 14, 2004 | 15.46 | 15.70 | 15.05 | 15.05 | 109,401 | -0.47(-3.00%) |
Oct 13, 2004 | 16.00 | 16.22 | 15.51 | 15.51 | 135,269 | -0.46(-2.86%) |
Oct 12, 2004 | 15.58 | 16.02 | 15.53 | 15.97 | 92,649 | +0.12(+0.78%) |
Oct 11, 2004 | 15.95 | 15.97 | 15.57 | 15.85 | 111,908 | +0.16(+1.01%) |
Oct 08, 2004 | 15.58 | 16.13 | 15.58 | 15.69 | 141,537 | -0.03(-0.17%) |
Oct 07, 2004 | 15.92 | 16.26 | 15.72 | 15.72 | 94,586 | -0.41(-2.56%) |
Oct 06, 2004 | 15.93 | 16.17 | 15.83 | 16.13 | 322,961 | +0.09(+0.55%) |
Oct 05, 2004 | 16.26 | 16.53 | 16.00 | 16.04 | 146,665 | -0.37(-2.25%) |
Oct 04, 2004 | 16.54 | 16.80 | 16.25 | 16.41 | 137,549 | -0.11(-0.69%) |