Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.47 | 17.26 | 17.07 | 17.11 | 174,156 | -0.18(-1.04%) |
Dec 30, 2004 | 17.32 | 17.48 | 17.26 | 17.29 | 70,359 | -0.09(-0.51%) |
Dec 29, 2004 | 17.45 | 17.69 | 17.33 | 17.38 | 143,330 | -0.30(-1.69%) |
Dec 28, 2004 | 17.59 | 17.69 | 17.47 | 17.68 | 185,128 | +0.30(+1.72%) |
Dec 27, 2004 | 17.59 | 17.59 | 17.34 | 17.38 | 145,769 | -0.03(-0.15%) |
Dec 23, 2004 | 17.51 | 17.52 | 17.41 | 17.41 | 83,246 | +0.02(+0.13%) |
Dec 22, 2004 | 17.47 | 17.47 | 17.28 | 17.38 | 270,987 | -0.02(-0.09%) |
Dec 21, 2004 | 17.51 | 17.59 | 17.29 | 17.40 | 261,757 | -0.02(-0.09%) |
Dec 20, 2004 | 17.35 | 17.46 | 17.33 | 17.41 | 143,156 | +0.00(+0.00%) |
Dec 17, 2004 | 17.55 | 17.55 | 17.36 | 17.41 | 153,083 | -0.06(-0.35%) |
Dec 16, 2004 | 17.46 | 17.55 | 17.44 | 17.47 | 183,560 | -0.09(-0.50%) |
Dec 15, 2004 | 17.57 | 17.70 | 17.48 | 17.56 | 133,578 | -0.04(-0.24%) |
Dec 14, 2004 | 17.73 | 17.73 | 17.51 | 17.60 | 124,521 | +0.05(+0.28%) |
Dec 13, 2004 | 17.51 | 17.67 | 17.28 | 17.56 | 175,898 | +0.20(+1.17%) |
Dec 10, 2004 | 17.63 | 17.63 | 17.10 | 17.35 | 105,713 | -0.16(-0.92%) |
Dec 09, 2004 | 17.88 | 17.88 | 17.14 | 17.51 | 80,460 | -0.20(-1.13%) |
Dec 08, 2004 | 17.25 | 17.80 | 17.23 | 17.71 | 212,645 | +0.42(+2.40%) |
Dec 07, 2004 | 17.77 | 17.82 | 17.25 | 17.30 | 198,015 | -0.40(-2.27%) |
Dec 06, 2004 | 17.11 | 18.03 | 17.11 | 17.70 | 278,302 | +0.37(+2.12%) |
Dec 03, 2004 | 17.37 | 17.70 | 17.10 | 17.33 | 373,043 | -0.21(-1.22%) |
Dec 02, 2004 | 18.04 | 18.05 | 17.37 | 17.55 | 194,010 | -0.45(-2.51%) |
Dec 01, 2004 | 17.84 | 18.09 | 17.78 | 18.00 | 165,797 | +0.26(+1.45%) |
Nov 30, 2004 | 17.67 | 17.83 | 17.64 | 17.74 | 150,297 | +0.03(+0.15%) |
Nov 29, 2004 | 17.89 | 17.99 | 17.60 | 17.72 | 140,195 | +0.08(+0.46%) |
Nov 26, 2004 | 17.81 | 17.82 | 17.64 | 17.64 | 22,292 | +0.01(+0.07%) |
Nov 24, 2004 | 17.60 | 17.88 | 17.60 | 17.62 | 98,050 | -0.14(-0.80%) |
Nov 23, 2004 | 17.69 | 17.89 | 17.35 | 17.77 | 148,729 | +0.16(+0.91%) |
Nov 22, 2004 | 16.84 | 17.63 | 16.83 | 17.60 | 139,847 | +0.65(+3.86%) |
Nov 19, 2004 | 17.02 | 17.25 | 16.92 | 16.95 | 185,128 | -0.13(-0.76%) |
Nov 18, 2004 | 17.19 | 17.21 | 16.90 | 17.08 | 175,201 | -0.11(-0.62%) |
Nov 17, 2004 | 17.13 | 17.30 | 17.08 | 17.19 | 134,448 | +0.33(+1.93%) |
Nov 16, 2004 | 17.03 | 17.06 | 16.85 | 16.86 | 116,510 | -0.09(-0.52%) |
Nov 15, 2004 | 17.21 | 17.21 | 16.81 | 16.95 | 180,948 | -0.21(-1.25%) |
Nov 12, 2004 | 17.10 | 17.16 | 16.80 | 17.16 | 376,352 | +0.17(+0.99%) |
Nov 11, 2004 | 16.43 | 17.00 | 16.39 | 17.00 | 303,728 | +0.57(+3.47%) |
Nov 10, 2004 | 16.16 | 16.56 | 16.16 | 16.43 | 283,004 | +0.12(+0.73%) |
Nov 09, 2004 | 16.12 | 16.46 | 15.96 | 16.31 | 270,813 | +0.20(+1.25%) |
Nov 08, 2004 | 16.16 | 16.17 | 15.85 | 16.11 | 541,975 | +0.02(+0.11%) |
Nov 05, 2004 | 16.13 | 16.17 | 15.69 | 16.09 | 512,020 | +0.25(+1.57%) |
Nov 04, 2004 | 16.00 | 16.00 | 15.78 | 15.84 | 292,582 | -0.10(-0.65%) |
Nov 03, 2004 | 15.64 | 16.13 | 15.61 | 15.94 | 267,156 | +0.50(+3.22%) |
Nov 02, 2004 | 15.56 | 15.60 | 15.27 | 15.45 | 324,976 | -0.29(-1.82%) |
Nov 01, 2004 | 15.79 | 15.79 | 15.48 | 15.73 | 241,380 | -0.03(-0.17%) |
Oct 29, 2004 | 16.02 | 16.08 | 15.23 | 15.76 | 450,891 | -0.38(-2.32%) |
Oct 28, 2004 | 16.03 | 16.15 | 15.90 | 16.13 | 370,082 | -0.07(-0.43%) |
Oct 27, 2004 | 16.49 | 16.49 | 15.32 | 16.20 | 1,446,195 | -1.10(-6.34%) |
Oct 26, 2004 | 16.77 | 17.49 | 16.31 | 17.30 | 868,866 | +0.56(+3.37%) |
Oct 25, 2004 | 16.64 | 16.74 | 16.43 | 16.74 | 186,869 | +0.01(+0.05%) |
Oct 22, 2004 | 16.80 | 16.94 | 16.64 | 16.73 | 258,274 | -0.17(-1.02%) |
Oct 21, 2004 | 16.98 | 16.98 | 16.75 | 16.90 | 321,144 | +0.04(+0.23%) |
Oct 20, 2004 | 16.81 | 16.96 | 16.71 | 16.86 | 199,757 | +0.06(+0.34%) |
Oct 19, 2004 | 16.92 | 17.12 | 16.69 | 16.80 | 361,374 | -0.04(-0.23%) |
Oct 18, 2004 | 16.46 | 16.84 | 16.30 | 16.84 | 227,970 | +0.47(+2.85%) |
Oct 15, 2004 | 16.31 | 16.46 | 16.09 | 16.38 | 307,908 | -0.01(-0.05%) |
Oct 14, 2004 | 15.98 | 16.48 | 15.66 | 16.38 | 588,823 | +0.10(+0.63%) |
Oct 13, 2004 | 16.48 | 16.71 | 16.27 | 16.28 | 797,636 | -0.09(-0.56%) |
Oct 12, 2004 | 16.27 | 16.47 | 16.02 | 16.37 | 106,235 | +0.11(+0.68%) |
Oct 11, 2004 | 16.04 | 16.34 | 16.04 | 16.26 | 161,094 | +0.11(+0.66%) |
Oct 08, 2004 | 16.18 | 16.42 | 16.05 | 16.15 | 168,235 | -0.16(-0.96%) |
Oct 07, 2004 | 16.46 | 16.46 | 16.08 | 16.31 | 167,712 | -0.15(-0.91%) |
Oct 06, 2004 | 16.25 | 16.46 | 16.17 | 16.46 | 222,572 | +0.33(+2.04%) |
Oct 05, 2004 | 15.93 | 16.22 | 15.93 | 16.13 | 241,032 | +0.05(+0.31%) |
Oct 04, 2004 | 15.89 | 16.22 | 15.83 | 16.08 | 387,672 | +0.32(+2.04%) |