Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.44 | 17.50 | 17.29 | 17.31 | 162,311 | -0.17(-0.96%) |
Dec 30, 2004 | 17.44 | 17.61 | 17.33 | 17.47 | 202,832 | +0.06(+0.32%) |
Dec 29, 2004 | 17.44 | 17.48 | 17.09 | 17.42 | 292,902 | -0.01(-0.07%) |
Dec 28, 2004 | 16.89 | 17.43 | 16.87 | 17.43 | 396,170 | +0.51(+2.99%) |
Dec 27, 2004 | 17.20 | 17.32 | 16.72 | 16.93 | 116,234 | -0.19(-1.13%) |
Dec 23, 2004 | 17.12 | 17.31 | 17.01 | 17.12 | 102,805 | -0.01(-0.08%) |
Dec 22, 2004 | 17.05 | 17.28 | 16.86 | 17.13 | 131,748 | +0.10(+0.56%) |
Dec 21, 2004 | 16.99 | 17.13 | 16.76 | 17.04 | 171,573 | +0.30(+1.81%) |
Dec 20, 2004 | 16.68 | 16.95 | 16.63 | 16.74 | 161,154 | -0.08(-0.46%) |
Dec 17, 2004 | 16.76 | 16.99 | 16.68 | 16.81 | 281,788 | -0.04(-0.26%) |
Dec 16, 2004 | 17.06 | 17.06 | 16.67 | 16.86 | 169,952 | -0.31(-1.79%) |
Dec 15, 2004 | 16.96 | 17.16 | 16.77 | 17.16 | 250,529 | +0.11(+0.63%) |
Dec 14, 2004 | 16.43 | 17.12 | 16.43 | 17.06 | 375,100 | +0.46(+2.78%) |
Dec 13, 2004 | 16.56 | 16.63 | 16.30 | 16.59 | 473,969 | -0.05(-0.29%) |
Dec 10, 2004 | 15.85 | 16.87 | 15.85 | 16.64 | 437,848 | +0.47(+2.91%) |
Dec 09, 2004 | 15.99 | 16.50 | 15.38 | 16.17 | 989,848 | -0.06(-0.40%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.82 | 16.23 | 222,281 | +0.43(+2.70%) |
Dec 07, 2004 | 16.14 | 16.16 | 15.55 | 15.81 | 403,348 | -0.17(-1.08%) |
Dec 06, 2004 | 16.75 | 16.75 | 15.98 | 15.98 | 331,107 | -0.60(-3.65%) |
Dec 03, 2004 | 16.68 | 16.76 | 16.50 | 16.58 | 235,248 | +0.08(+0.50%) |
Dec 02, 2004 | 16.76 | 16.81 | 16.50 | 16.50 | 263,033 | -0.30(-1.77%) |
Dec 01, 2004 | 16.53 | 16.98 | 16.25 | 16.80 | 291,513 | +0.36(+2.21%) |
Nov 30, 2004 | 16.16 | 16.46 | 16.03 | 16.44 | 195,422 | +0.00(+0.00%) |
Nov 29, 2004 | 16.41 | 16.61 | 16.13 | 16.44 | 268,127 | +0.04(+0.26%) |
Nov 26, 2004 | 16.56 | 16.56 | 16.39 | 16.39 | 101,647 | -0.06(-0.39%) |
Nov 24, 2004 | 16.31 | 16.67 | 16.31 | 16.46 | 102,110 | -0.04(-0.24%) |
Nov 23, 2004 | 16.29 | 16.55 | 16.08 | 16.50 | 197,506 | +0.31(+1.89%) |
Nov 22, 2004 | 15.94 | 16.27 | 15.87 | 16.19 | 208,620 | +0.21(+1.32%) |
Nov 19, 2004 | 16.17 | 16.30 | 15.94 | 15.98 | 125,959 | -0.35(-2.17%) |
Nov 18, 2004 | 16.16 | 16.40 | 16.07 | 16.33 | 87,986 | -0.02(-0.11%) |
Nov 17, 2004 | 16.20 | 16.41 | 15.99 | 16.35 | 153,513 | +0.30(+1.86%) |
Nov 16, 2004 | 16.35 | 16.45 | 16.05 | 16.05 | 156,523 | -0.39(-2.39%) |
Nov 15, 2004 | 16.22 | 16.57 | 16.12 | 16.45 | 199,127 | -0.01(-0.08%) |
Nov 12, 2004 | 16.47 | 16.47 | 16.16 | 16.46 | 171,110 | -0.01(-0.05%) |
Nov 11, 2004 | 16.12 | 16.50 | 16.11 | 16.47 | 165,321 | +0.29(+1.76%) |
Nov 10, 2004 | 16.24 | 16.36 | 15.97 | 16.18 | 165,553 | -0.11(-0.69%) |
Nov 09, 2004 | 15.80 | 16.30 | 15.80 | 16.30 | 143,325 | +0.35(+2.19%) |
Nov 08, 2004 | 16.06 | 16.20 | 15.85 | 15.95 | 228,764 | -0.04(-0.27%) |
Nov 05, 2004 | 15.93 | 16.21 | 15.88 | 15.99 | 346,157 | +0.06(+0.41%) |
Nov 04, 2004 | 15.66 | 15.93 | 15.44 | 15.92 | 373,479 | +0.27(+1.71%) |
Nov 03, 2004 | 15.29 | 15.73 | 15.13 | 15.66 | 410,989 | +0.52(+3.42%) |
Nov 02, 2004 | 14.99 | 15.38 | 14.99 | 15.14 | 203,758 | +0.05(+0.34%) |
Nov 01, 2004 | 15.23 | 15.23 | 14.95 | 15.09 | 307,721 | -0.04(-0.26%) |
Oct 29, 2004 | 15.23 | 15.25 | 15.02 | 15.12 | 128,969 | +0.03(+0.17%) |
Oct 28, 2004 | 14.96 | 15.36 | 14.96 | 15.10 | 270,442 | -0.22(-1.47%) |
Oct 27, 2004 | 14.67 | 15.33 | 14.52 | 15.32 | 345,231 | +0.70(+4.81%) |
Oct 26, 2004 | 14.61 | 14.66 | 14.27 | 14.62 | 257,707 | +0.00(+0.01%) |
Oct 25, 2004 | 14.51 | 14.67 | 14.34 | 14.62 | 198,201 | +0.06(+0.39%) |
Oct 22, 2004 | 14.80 | 14.90 | 14.48 | 14.56 | 224,365 | -0.16(-1.06%) |
Oct 21, 2004 | 14.88 | 14.89 | 14.48 | 14.72 | 266,969 | -0.16(-1.10%) |
Oct 20, 2004 | 14.74 | 15.13 | 14.69 | 14.88 | 153,744 | -0.05(-0.32%) |
Oct 19, 2004 | 15.22 | 15.41 | 14.81 | 14.93 | 300,080 | -0.19(-1.23%) |
Oct 18, 2004 | 15.07 | 15.19 | 14.75 | 15.12 | 315,130 | +0.02(+0.11%) |
Oct 15, 2004 | 15.05 | 15.31 | 15.03 | 15.10 | 417,009 | +0.00(+0.00%) |
Oct 14, 2004 | 15.44 | 15.44 | 15.07 | 15.10 | 274,610 | -0.26(-1.71%) |
Oct 13, 2004 | 15.65 | 15.69 | 15.23 | 15.36 | 321,150 | -0.21(-1.33%) |
Oct 12, 2004 | 15.55 | 15.72 | 15.40 | 15.57 | 630,029 | -0.05(-0.33%) |
Oct 11, 2004 | 15.38 | 15.62 | 15.27 | 15.62 | 397,791 | +0.18(+1.15%) |
Oct 08, 2004 | 15.16 | 15.47 | 15.16 | 15.44 | 340,831 | +0.07(+0.45%) |
Oct 07, 2004 | 15.29 | 15.43 | 15.25 | 15.38 | 245,204 | -0.19(-1.19%) |
Oct 06, 2004 | 15.27 | 15.56 | 15.18 | 15.56 | 218,113 | +0.22(+1.41%) |
Oct 05, 2004 | 15.31 | 15.44 | 15.28 | 15.34 | 241,731 | -0.10(-0.64%) |
Oct 04, 2004 | 15.11 | 15.46 | 15.09 | 15.44 | 506,616 | +0.22(+1.45%) |