Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.65 | 19.71 | 19.52 | 19.52 | 613,337 | -0.05(-0.23%) |
Dec 30, 2004 | 19.53 | 19.64 | 19.52 | 19.57 | 543,981 | -0.07(-0.37%) |
Dec 29, 2004 | 19.69 | 19.71 | 19.57 | 19.64 | 969,612 | -0.01(-0.03%) |
Dec 28, 2004 | 19.53 | 19.67 | 19.48 | 19.65 | 671,976 | +0.13(+0.67%) |
Dec 27, 2004 | 19.52 | 19.58 | 19.33 | 19.52 | 888,160 | -0.01(-0.03%) |
Dec 23, 2004 | 19.53 | 19.60 | 19.44 | 19.52 | 578,889 | -0.09(-0.47%) |
Dec 22, 2004 | 19.72 | 19.74 | 19.50 | 19.61 | 706,119 | -0.04(-0.20%) |
Dec 21, 2004 | 19.61 | 19.67 | 19.38 | 19.65 | 1,186,714 | +0.15(+0.77%) |
Dec 20, 2004 | 19.69 | 19.73 | 19.34 | 19.50 | 1,171,863 | -0.19(-0.96%) |
Dec 17, 2004 | 19.80 | 19.93 | 19.54 | 19.69 | 2,266,409 | -0.10(-0.53%) |
Dec 16, 2004 | 19.65 | 19.80 | 19.44 | 19.80 | 1,727,174 | +0.19(+0.97%) |
Dec 15, 2004 | 19.64 | 19.72 | 19.56 | 19.61 | 1,999,394 | -0.16(-0.83%) |
Dec 14, 2004 | 19.54 | 19.82 | 19.50 | 19.77 | 1,639,751 | +0.23(+1.17%) |
Dec 13, 2004 | 19.53 | 19.59 | 19.31 | 19.54 | 1,474,245 | +0.03(+0.13%) |
Dec 10, 2004 | 19.49 | 19.59 | 18.97 | 19.52 | 2,278,351 | +0.37(+1.94%) |
Dec 09, 2004 | 18.82 | 19.17 | 18.65 | 19.14 | 1,596,270 | +0.34(+1.81%) |
Dec 08, 2004 | 18.76 | 18.88 | 18.62 | 18.80 | 1,770,350 | +0.04(+0.21%) |
Dec 07, 2004 | 19.05 | 19.09 | 18.76 | 18.76 | 1,401,980 | -0.28(-1.47%) |
Dec 06, 2004 | 19.15 | 19.15 | 18.85 | 19.05 | 1,007,582 | -0.10(-0.55%) |
Dec 03, 2004 | 19.14 | 19.35 | 19.10 | 19.15 | 994,415 | +0.05(+0.24%) |
Dec 02, 2004 | 19.12 | 19.25 | 19.03 | 19.10 | 1,506,703 | -0.01(-0.07%) |
Dec 01, 2004 | 18.76 | 19.12 | 18.74 | 19.12 | 2,689,591 | +0.48(+2.59%) |
Nov 30, 2004 | 18.59 | 18.68 | 18.41 | 18.63 | 1,990,821 | +0.05(+0.25%) |
Nov 29, 2004 | 18.71 | 18.75 | 18.50 | 18.59 | 1,427,089 | -0.03(-0.18%) |
Nov 26, 2004 | 18.59 | 18.75 | 18.57 | 18.62 | 510,604 | +0.01(+0.07%) |
Nov 24, 2004 | 18.53 | 18.67 | 18.48 | 18.61 | 1,737,738 | +0.18(+0.96%) |
Nov 23, 2004 | 18.80 | 18.80 | 18.25 | 18.43 | 2,597,115 | -0.32(-1.71%) |
Nov 22, 2004 | 18.61 | 19.31 | 18.39 | 18.75 | 4,940,996 | +0.88(+4.93%) |
Nov 19, 2004 | 18.13 | 18.16 | 17.83 | 17.87 | 1,738,963 | -0.24(-1.33%) |
Nov 18, 2004 | 17.99 | 18.14 | 17.94 | 18.11 | 2,221,243 | +0.16(+0.91%) |
Nov 17, 2004 | 17.92 | 17.96 | 17.88 | 17.95 | 2,302,389 | +0.05(+0.26%) |
Nov 16, 2004 | 17.88 | 17.92 | 17.83 | 17.90 | 1,730,849 | -0.01(-0.07%) |
Nov 15, 2004 | 17.74 | 17.92 | 17.43 | 17.92 | 2,353,985 | +0.18(+0.99%) |
Nov 12, 2004 | 17.80 | 17.83 | 17.69 | 17.74 | 1,104,344 | -0.02(-0.11%) |
Nov 11, 2004 | 17.83 | 17.86 | 17.68 | 17.76 | 857,233 | +0.07(+0.41%) |
Nov 10, 2004 | 17.70 | 17.80 | 17.66 | 17.69 | 1,016,309 | -0.05(-0.29%) |
Nov 09, 2004 | 17.76 | 17.80 | 17.69 | 17.74 | 722,501 | +0.02(+0.11%) |
Nov 08, 2004 | 17.84 | 17.84 | 17.66 | 17.72 | 993,190 | -0.03(-0.15%) |
Nov 05, 2004 | 17.83 | 17.86 | 17.64 | 17.75 | 1,522,320 | -0.02(-0.11%) |
Nov 04, 2004 | 17.69 | 17.79 | 17.44 | 17.77 | 1,637,302 | +0.16(+0.89%) |
Nov 03, 2004 | 17.70 | 17.72 | 17.54 | 17.61 | 1,065,609 | +0.10(+0.60%) |
Nov 02, 2004 | 17.44 | 17.68 | 17.44 | 17.50 | 1,076,326 | -0.03(-0.19%) |
Nov 01, 2004 | 17.61 | 17.79 | 17.46 | 17.54 | 947,259 | +0.01(+0.04%) |
Oct 29, 2004 | 17.61 | 17.69 | 17.47 | 17.53 | 1,415,453 | -0.08(-0.45%) |
Oct 28, 2004 | 17.51 | 17.72 | 17.47 | 17.61 | 1,216,111 | +0.10(+0.56%) |
Oct 27, 2004 | 17.20 | 17.55 | 17.14 | 17.51 | 1,755,039 | +0.33(+1.90%) |
Oct 26, 2004 | 16.85 | 17.18 | 16.64 | 17.18 | 1,403,664 | +0.31(+1.86%) |
Oct 25, 2004 | 16.83 | 16.96 | 16.71 | 16.87 | 822,325 | +0.04(+0.23%) |
Oct 22, 2004 | 16.98 | 17.01 | 16.79 | 16.83 | 711,324 | -0.19(-1.11%) |
Oct 21, 2004 | 16.92 | 17.09 | 16.84 | 17.02 | 626,504 | +0.07(+0.42%) |
Oct 20, 2004 | 16.95 | 16.97 | 16.79 | 16.95 | 948,790 | +0.05(+0.27%) |
Oct 19, 2004 | 17.13 | 17.14 | 16.90 | 16.90 | 766,136 | -0.22(-1.30%) |
Oct 18, 2004 | 17.00 | 17.16 | 16.92 | 17.13 | 721,735 | +0.09(+0.54%) |
Oct 15, 2004 | 17.15 | 17.24 | 16.99 | 17.03 | 849,884 | +0.02(+0.12%) |
Oct 14, 2004 | 16.99 | 17.16 | 16.95 | 17.01 | 1,020,902 | +0.10(+0.62%) |
Oct 13, 2004 | 17.18 | 17.18 | 16.80 | 16.91 | 1,181,815 | -0.14(-0.84%) |
Oct 12, 2004 | 17.15 | 17.24 | 17.03 | 17.05 | 804,718 | -0.17(-0.99%) |
Oct 11, 2004 | 17.13 | 17.25 | 17.11 | 17.22 | 781,905 | +0.15(+0.88%) |
Oct 08, 2004 | 17.11 | 17.15 | 16.99 | 17.07 | 1,023,658 | +0.02(+0.11%) |
Oct 07, 2004 | 17.29 | 17.30 | 17.04 | 17.05 | 595,271 | -0.19(-1.10%) |
Oct 06, 2004 | 17.26 | 17.30 | 17.11 | 17.24 | 733,371 | -0.02(-0.11%) |
Oct 05, 2004 | 17.33 | 17.43 | 17.21 | 17.26 | 874,993 | -0.03(-0.19%) |
Oct 04, 2004 | 17.55 | 17.58 | 17.28 | 17.30 | 1,196,513 | -0.07(-0.41%) |