Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.93 | 18.36 | 17.79 | 18.06 | 98,033 | -0.14(-0.77%) |
Dec 30, 2004 | 18.16 | 18.27 | 17.63 | 18.20 | 41,646 | +0.09(+0.52%) |
Dec 29, 2004 | 18.15 | 18.16 | 17.67 | 18.11 | 49,133 | -0.03(-0.16%) |
Dec 28, 2004 | 18.29 | 18.33 | 17.55 | 18.14 | 42,114 | -0.04(-0.21%) |
Dec 27, 2004 | 18.37 | 18.37 | 17.83 | 18.18 | 54,749 | +0.00(+0.02%) |
Dec 23, 2004 | 17.61 | 18.37 | 17.61 | 18.17 | 96,161 | +0.22(+1.24%) |
Dec 22, 2004 | 17.95 | 18.02 | 17.84 | 17.95 | 41,646 | +0.01(+0.05%) |
Dec 21, 2004 | 17.63 | 18.05 | 17.29 | 17.94 | 100,841 | +0.54(+3.09%) |
Dec 20, 2004 | 17.42 | 17.63 | 17.37 | 17.40 | 35,797 | -0.18(-1.05%) |
Dec 17, 2004 | 17.84 | 17.84 | 17.42 | 17.59 | 76,508 | -0.13(-0.75%) |
Dec 16, 2004 | 17.56 | 17.84 | 17.55 | 17.72 | 43,518 | -0.12(-0.69%) |
Dec 15, 2004 | 17.82 | 17.84 | 17.46 | 17.84 | 48,431 | +0.00(+0.00%) |
Dec 14, 2004 | 17.43 | 17.87 | 17.42 | 17.84 | 63,406 | +0.16(+0.89%) |
Dec 13, 2004 | 17.52 | 17.73 | 17.50 | 17.69 | 87,739 | +0.23(+1.30%) |
Dec 10, 2004 | 17.30 | 17.47 | 17.03 | 17.46 | 81,421 | +0.16(+0.94%) |
Dec 09, 2004 | 17.16 | 17.37 | 16.97 | 17.30 | 45,390 | -0.18(-1.00%) |
Dec 08, 2004 | 17.05 | 17.49 | 17.05 | 17.47 | 61,534 | +0.42(+2.48%) |
Dec 07, 2004 | 17.52 | 17.71 | 17.02 | 17.05 | 68,319 | -0.35(-2.04%) |
Dec 06, 2004 | 17.52 | 17.57 | 17.30 | 17.40 | 89,844 | -0.12(-0.68%) |
Dec 03, 2004 | 17.29 | 17.52 | 17.23 | 17.52 | 95,694 | +0.06(+0.32%) |
Dec 02, 2004 | 17.33 | 17.53 | 17.27 | 17.47 | 57,790 | -0.04(-0.24%) |
Dec 01, 2004 | 17.10 | 17.53 | 17.10 | 17.51 | 183,199 | +0.13(+0.76%) |
Nov 30, 2004 | 17.50 | 17.52 | 17.21 | 17.38 | 65,745 | -0.12(-0.68%) |
Nov 29, 2004 | 17.74 | 17.74 | 17.32 | 17.50 | 92,184 | -0.05(-0.27%) |
Nov 26, 2004 | 17.68 | 17.69 | 17.47 | 17.54 | 7,955 | +0.13(+0.76%) |
Nov 24, 2004 | 17.63 | 17.63 | 17.32 | 17.41 | 34,159 | -0.07(-0.39%) |
Nov 23, 2004 | 17.10 | 17.57 | 17.10 | 17.48 | 53,111 | -0.04(-0.24%) |
Nov 22, 2004 | 17.36 | 17.52 | 17.08 | 17.52 | 46,794 | +0.29(+1.69%) |
Nov 19, 2004 | 17.05 | 17.24 | 17.05 | 17.23 | 62,704 | +0.09(+0.50%) |
Nov 18, 2004 | 17.10 | 17.17 | 17.10 | 17.15 | 58,726 | -0.26(-1.47%) |
Nov 17, 2004 | 17.50 | 17.57 | 17.10 | 17.40 | 51,473 | +0.18(+1.04%) |
Nov 16, 2004 | 17.17 | 17.41 | 17.17 | 17.22 | 52,877 | -0.16(-0.93%) |
Nov 15, 2004 | 17.20 | 17.39 | 17.11 | 17.39 | 50,303 | +0.01(+0.07%) |
Nov 12, 2004 | 17.50 | 17.52 | 17.10 | 17.37 | 72,530 | -0.32(-1.81%) |
Nov 11, 2004 | 17.03 | 17.72 | 17.03 | 17.69 | 58,960 | +0.50(+2.88%) |
Nov 10, 2004 | 17.10 | 17.43 | 16.99 | 17.20 | 76,040 | +0.02(+0.10%) |
Nov 09, 2004 | 17.30 | 17.30 | 16.90 | 17.18 | 35,563 | +0.09(+0.50%) |
Nov 08, 2004 | 17.05 | 17.18 | 17.05 | 17.10 | 72,296 | -0.06(-0.35%) |
Nov 05, 2004 | 16.67 | 17.27 | 16.61 | 17.16 | 143,190 | +0.15(+0.88%) |
Nov 04, 2004 | 16.63 | 17.01 | 16.35 | 17.01 | 82,825 | +0.55(+3.35%) |
Nov 03, 2004 | 15.60 | 16.53 | 15.60 | 16.45 | 77,678 | +0.83(+5.31%) |
Nov 02, 2004 | 16.08 | 16.51 | 15.62 | 15.63 | 104,818 | -0.74(-4.52%) |
Nov 01, 2004 | 16.40 | 16.48 | 15.94 | 16.37 | 91,716 | -0.04(-0.23%) |
Oct 29, 2004 | 16.50 | 16.54 | 16.02 | 16.40 | 65,043 | +0.21(+1.29%) |
Oct 28, 2004 | 16.08 | 16.50 | 16.05 | 16.19 | 43,518 | -0.28(-1.69%) |
Oct 27, 2004 | 15.58 | 16.47 | 15.58 | 16.47 | 147,869 | +0.38(+2.34%) |
Oct 26, 2004 | 15.81 | 16.15 | 15.74 | 16.10 | 83,293 | +0.17(+1.07%) |
Oct 25, 2004 | 15.48 | 16.01 | 15.42 | 15.93 | 150,677 | +0.22(+1.39%) |
Oct 22, 2004 | 16.47 | 16.47 | 15.56 | 15.71 | 159,568 | -0.51(-3.16%) |
Oct 21, 2004 | 15.94 | 16.38 | 15.90 | 16.22 | 65,277 | -0.03(-0.21%) |
Oct 20, 2004 | 15.87 | 16.25 | 15.87 | 16.25 | 65,745 | +0.21(+1.31%) |
Oct 19, 2004 | 16.45 | 16.45 | 15.91 | 16.04 | 102,947 | -0.41(-2.49%) |
Oct 18, 2004 | 16.11 | 16.57 | 16.11 | 16.45 | 76,742 | -0.29(-1.74%) |
Oct 15, 2004 | 16.54 | 16.92 | 16.35 | 16.75 | 96,629 | +0.16(+0.98%) |
Oct 14, 2004 | 17.39 | 17.39 | 16.58 | 16.58 | 57,322 | -0.43(-2.51%) |
Oct 13, 2004 | 17.94 | 17.94 | 16.99 | 17.01 | 118,155 | -0.34(-1.97%) |
Oct 12, 2004 | 17.58 | 17.62 | 17.34 | 17.35 | 56,386 | -0.12(-0.71%) |
Oct 11, 2004 | 17.41 | 17.78 | 17.34 | 17.48 | 69,021 | +0.05(+0.29%) |
Oct 08, 2004 | 17.68 | 18.01 | 17.43 | 17.43 | 125,876 | -0.29(-1.66%) |
Oct 07, 2004 | 18.58 | 18.58 | 17.72 | 17.72 | 95,226 | -0.79(-4.25%) |
Oct 06, 2004 | 18.24 | 18.51 | 17.97 | 18.51 | 78,614 | +0.24(+1.31%) |
Oct 05, 2004 | 18.57 | 18.57 | 17.96 | 18.27 | 56,854 | -0.06(-0.30%) |
Oct 04, 2004 | 17.83 | 18.58 | 17.72 | 18.32 | 170,096 | +0.30(+1.68%) |