Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.70 | 16.70 | 16.55 | 16.58 | 1,135,761 | -0.05(-0.32%) |
Dec 30, 2004 | 16.66 | 16.71 | 16.63 | 16.64 | 1,060,055 | +0.01(+0.04%) |
Dec 29, 2004 | 16.62 | 16.66 | 16.56 | 16.63 | 1,186,232 | +0.05(+0.29%) |
Dec 28, 2004 | 16.58 | 16.61 | 16.50 | 16.58 | 966,011 | +0.04(+0.25%) |
Dec 27, 2004 | 16.76 | 16.76 | 16.52 | 16.54 | 1,383,573 | -0.11(-0.64%) |
Dec 23, 2004 | 16.73 | 16.73 | 16.60 | 16.65 | 1,225,768 | -0.01(-0.04%) |
Dec 22, 2004 | 16.63 | 16.70 | 16.61 | 16.66 | 3,927,303 | +0.04(+0.21%) |
Dec 21, 2004 | 16.55 | 16.62 | 16.48 | 16.62 | 1,026,576 | +0.17(+1.05%) |
Dec 20, 2004 | 16.35 | 16.60 | 16.35 | 16.45 | 1,054,167 | +0.09(+0.54%) |
Dec 17, 2004 | 16.35 | 16.38 | 16.23 | 16.36 | 1,640,638 | -0.11(-0.69%) |
Dec 16, 2004 | 16.55 | 16.57 | 16.39 | 16.47 | 3,701,025 | +0.01(+0.04%) |
Dec 15, 2004 | 16.46 | 16.50 | 16.35 | 16.46 | 912,176 | +0.08(+0.47%) |
Dec 14, 2004 | 16.46 | 16.49 | 16.28 | 16.39 | 2,480,473 | +0.06(+0.36%) |
Dec 13, 2004 | 16.17 | 16.35 | 16.08 | 16.33 | 2,422,599 | +0.24(+1.48%) |
Dec 10, 2004 | 15.96 | 16.14 | 15.95 | 16.09 | 1,324,018 | +0.06(+0.37%) |
Dec 09, 2004 | 16.05 | 16.07 | 15.94 | 16.03 | 2,371,456 | +0.01(+0.04%) |
Dec 08, 2004 | 16.02 | 16.13 | 15.98 | 16.03 | 1,298,109 | -0.08(-0.52%) |
Dec 07, 2004 | 16.26 | 16.27 | 16.10 | 16.11 | 1,079,402 | -0.12(-0.77%) |
Dec 06, 2004 | 16.13 | 16.26 | 16.03 | 16.23 | 1,129,200 | +0.15(+0.92%) |
Dec 03, 2004 | 15.93 | 16.13 | 15.93 | 16.08 | 2,532,289 | +0.12(+0.74%) |
Dec 02, 2004 | 16.05 | 16.17 | 15.90 | 15.97 | 6,291,693 | -0.20(-1.25%) |
Dec 01, 2004 | 16.23 | 16.29 | 16.09 | 16.17 | 2,681,346 | -0.14(-0.87%) |
Nov 30, 2004 | 16.46 | 16.51 | 16.29 | 16.31 | 3,315,596 | -0.18(-1.08%) |
Nov 29, 2004 | 16.79 | 16.79 | 16.44 | 16.49 | 1,999,149 | -0.22(-1.32%) |
Nov 26, 2004 | 16.73 | 16.76 | 16.67 | 16.71 | 619,445 | +0.07(+0.39%) |
Nov 24, 2004 | 16.61 | 16.73 | 16.60 | 16.64 | 1,679,500 | +0.06(+0.36%) |
Nov 23, 2004 | 16.58 | 16.63 | 16.46 | 16.58 | 1,635,759 | +0.10(+0.61%) |
Nov 22, 2004 | 16.29 | 16.49 | 16.27 | 16.48 | 1,085,627 | +0.26(+1.58%) |
Nov 19, 2004 | 16.39 | 16.39 | 16.16 | 16.23 | 3,220,038 | -0.06(-0.36%) |
Nov 18, 2004 | 16.23 | 16.37 | 16.23 | 16.29 | 3,693,959 | +0.00(+0.00%) |
Nov 17, 2004 | 16.44 | 16.54 | 16.25 | 16.29 | 1,455,746 | -0.14(-0.83%) |
Nov 16, 2004 | 16.42 | 16.54 | 16.41 | 16.42 | 1,753,020 | -0.03(-0.18%) |
Nov 15, 2004 | 16.55 | 16.57 | 16.38 | 16.45 | 968,198 | -0.08(-0.50%) |
Nov 12, 2004 | 16.38 | 16.54 | 16.32 | 16.54 | 2,869,939 | +0.20(+1.20%) |
Nov 11, 2004 | 16.21 | 16.38 | 16.13 | 16.34 | 5,099,572 | +0.17(+1.07%) |
Nov 10, 2004 | 16.17 | 16.23 | 16.08 | 16.17 | 3,357,319 | -0.01(-0.04%) |
Nov 09, 2004 | 16.25 | 16.25 | 16.13 | 16.17 | 2,830,740 | +0.01(+0.04%) |
Nov 08, 2004 | 15.99 | 16.19 | 15.99 | 16.17 | 4,339,650 | +0.15(+0.97%) |
Nov 05, 2004 | 16.22 | 16.23 | 15.88 | 16.01 | 4,830,226 | -0.06(-0.37%) |
Nov 04, 2004 | 15.84 | 16.11 | 15.72 | 16.07 | 1,657,461 | +0.32(+2.00%) |
Nov 03, 2004 | 15.72 | 15.79 | 15.62 | 15.76 | 1,352,113 | +0.33(+2.12%) |
Nov 02, 2004 | 15.79 | 15.79 | 15.42 | 15.43 | 1,929,836 | -0.31(-1.96%) |
Nov 01, 2004 | 15.70 | 15.76 | 15.62 | 15.74 | 2,600,088 | +0.12(+0.80%) |
Oct 29, 2004 | 15.60 | 15.66 | 15.51 | 15.62 | 1,910,657 | +0.08(+0.54%) |
Oct 28, 2004 | 15.54 | 15.63 | 15.42 | 15.53 | 1,711,465 | -0.09(-0.57%) |
Oct 27, 2004 | 15.78 | 15.78 | 15.56 | 15.62 | 2,140,972 | -0.02(-0.11%) |
Oct 26, 2004 | 15.57 | 15.68 | 15.45 | 15.64 | 1,155,781 | +0.15(+1.00%) |
Oct 25, 2004 | 15.22 | 15.50 | 15.22 | 15.48 | 1,493,263 | +0.23(+1.52%) |
Oct 22, 2004 | 15.25 | 15.29 | 15.12 | 15.25 | 1,513,115 | +0.10(+0.63%) |
Oct 21, 2004 | 15.13 | 15.18 | 15.07 | 15.16 | 566,450 | +0.07(+0.43%) |
Oct 20, 2004 | 15.06 | 15.13 | 14.98 | 15.09 | 1,626,506 | +0.02(+0.12%) |
Oct 19, 2004 | 15.06 | 15.21 | 15.03 | 15.07 | 1,396,864 | -0.02(-0.16%) |
Oct 18, 2004 | 15.25 | 15.25 | 15.10 | 15.10 | 920,587 | -0.11(-0.70%) |
Oct 15, 2004 | 15.16 | 15.25 | 15.09 | 15.20 | 1,049,961 | +0.12(+0.79%) |
Oct 14, 2004 | 15.12 | 15.12 | 15.01 | 15.09 | 896,530 | +0.03(+0.20%) |
Oct 13, 2004 | 15.28 | 15.28 | 15.00 | 15.06 | 1,723,242 | -0.20(-1.32%) |
Oct 12, 2004 | 15.04 | 15.26 | 15.04 | 15.26 | 1,490,235 | +0.12(+0.82%) |
Oct 11, 2004 | 15.24 | 15.24 | 15.13 | 15.13 | 574,694 | -0.04(-0.27%) |
Oct 08, 2004 | 15.15 | 15.28 | 15.08 | 15.18 | 1,247,134 | +0.07(+0.43%) |
Oct 07, 2004 | 15.21 | 15.24 | 15.10 | 15.11 | 1,888,618 | -0.08(-0.55%) |
Oct 06, 2004 | 15.13 | 15.20 | 15.09 | 15.19 | 1,037,680 | +0.06(+0.39%) |
Oct 05, 2004 | 15.05 | 15.16 | 15.05 | 15.13 | 1,023,716 | +0.07(+0.43%) |
Oct 04, 2004 | 15.15 | 15.16 | 15.04 | 15.07 | 1,088,319 | +0.06(+0.40%) |