Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.00 | 19.24 | 18.97 | 19.15 | 1,174,981 | +0.03(+0.18%) |
Dec 30, 2004 | 19.10 | 19.20 | 19.07 | 19.12 | 1,136,986 | -0.01(-0.07%) |
Dec 29, 2004 | 19.04 | 19.14 | 19.00 | 19.13 | 991,457 | +0.01(+0.04%) |
Dec 28, 2004 | 19.08 | 19.24 | 19.04 | 19.12 | 1,073,900 | +0.00(+0.00%) |
Dec 27, 2004 | 19.24 | 19.25 | 19.08 | 19.12 | 789,056 | -0.10(-0.54%) |
Dec 23, 2004 | 19.38 | 19.40 | 19.15 | 19.23 | 985,244 | -0.20(-1.03%) |
Dec 22, 2004 | 19.36 | 19.46 | 19.25 | 19.43 | 951,551 | +0.13(+0.69%) |
Dec 21, 2004 | 19.33 | 19.39 | 19.25 | 19.30 | 2,811,639 | -0.06(-0.30%) |
Dec 20, 2004 | 19.46 | 19.48 | 19.24 | 19.35 | 1,559,712 | -0.12(-0.60%) |
Dec 17, 2004 | 19.57 | 19.61 | 19.37 | 19.47 | 1,462,215 | -0.10(-0.53%) |
Dec 16, 2004 | 19.44 | 19.65 | 19.37 | 19.58 | 1,468,906 | +0.22(+1.15%) |
Dec 15, 2004 | 19.48 | 19.64 | 19.23 | 19.35 | 2,005,856 | -0.13(-0.64%) |
Dec 14, 2004 | 19.35 | 19.53 | 19.31 | 19.48 | 1,873,470 | +0.02(+0.11%) |
Dec 13, 2004 | 19.24 | 19.47 | 19.19 | 19.46 | 2,354,025 | +0.22(+1.15%) |
Dec 10, 2004 | 19.33 | 19.33 | 18.89 | 19.24 | 1,967,861 | +0.25(+1.30%) |
Dec 09, 2004 | 18.65 | 19.04 | 18.65 | 18.99 | 1,664,855 | +0.34(+1.84%) |
Dec 08, 2004 | 18.57 | 18.67 | 18.38 | 18.65 | 2,482,587 | -0.15(-0.78%) |
Dec 07, 2004 | 18.81 | 18.87 | 18.71 | 18.79 | 1,787,204 | +0.02(+0.11%) |
Dec 06, 2004 | 18.93 | 18.93 | 18.64 | 18.77 | 1,879,444 | -0.10(-0.55%) |
Dec 03, 2004 | 18.73 | 18.91 | 18.69 | 18.88 | 2,357,609 | +0.15(+0.80%) |
Dec 02, 2004 | 18.41 | 18.82 | 18.40 | 18.73 | 1,732,721 | +0.34(+1.84%) |
Dec 01, 2004 | 18.24 | 18.45 | 18.22 | 18.39 | 1,905,491 | +0.13(+0.69%) |
Nov 30, 2004 | 18.46 | 18.66 | 18.25 | 18.26 | 1,908,837 | -0.22(-1.18%) |
Nov 29, 2004 | 18.56 | 18.60 | 18.41 | 18.48 | 919,529 | -0.10(-0.54%) |
Nov 26, 2004 | 18.66 | 18.76 | 18.50 | 18.58 | 519,983 | +0.04(+0.23%) |
Nov 24, 2004 | 18.68 | 18.68 | 18.45 | 18.54 | 1,418,245 | -0.06(-0.34%) |
Nov 23, 2004 | 18.85 | 18.89 | 18.56 | 18.60 | 2,224,268 | -0.30(-1.59%) |
Nov 22, 2004 | 18.79 | 18.99 | 18.77 | 18.90 | 1,737,978 | +0.12(+0.62%) |
Nov 19, 2004 | 18.81 | 18.85 | 18.64 | 18.79 | 2,468,727 | -0.02(-0.11%) |
Nov 18, 2004 | 18.79 | 18.85 | 18.71 | 18.81 | 2,109,566 | -0.03(-0.16%) |
Nov 17, 2004 | 18.68 | 18.87 | 18.68 | 18.84 | 1,955,673 | +0.13(+0.69%) |
Nov 16, 2004 | 18.79 | 18.88 | 18.67 | 18.71 | 2,081,129 | -0.10(-0.56%) |
Nov 15, 2004 | 18.60 | 18.91 | 18.54 | 18.81 | 2,774,839 | +0.15(+0.78%) |
Nov 12, 2004 | 18.35 | 18.68 | 18.26 | 18.66 | 2,369,319 | +0.29(+1.59%) |
Nov 11, 2004 | 18.38 | 18.53 | 18.31 | 18.37 | 3,061,117 | +0.03(+0.18%) |
Nov 10, 2004 | 18.42 | 18.52 | 18.25 | 18.34 | 1,252,883 | -0.15(-0.79%) |
Nov 09, 2004 | 18.54 | 18.74 | 18.45 | 18.48 | 1,345,601 | +0.03(+0.14%) |
Nov 08, 2004 | 18.59 | 18.61 | 18.37 | 18.46 | 1,354,442 | -0.09(-0.47%) |
Nov 05, 2004 | 18.41 | 18.65 | 18.33 | 18.55 | 1,873,709 | +0.30(+1.65%) |
Nov 04, 2004 | 17.99 | 18.32 | 17.99 | 18.25 | 4,643,530 | +0.14(+0.76%) |
Nov 03, 2004 | 18.41 | 18.82 | 17.99 | 18.11 | 6,511,744 | +0.38(+2.17%) |
Nov 02, 2004 | 17.32 | 17.76 | 17.30 | 17.72 | 5,941,817 | +0.29(+1.68%) |
Nov 01, 2004 | 17.37 | 17.67 | 17.28 | 17.43 | 6,795,154 | -0.54(-3.03%) |
Oct 29, 2004 | 18.36 | 18.37 | 17.74 | 17.97 | 3,419,083 | -0.49(-2.67%) |
Oct 28, 2004 | 18.23 | 18.50 | 18.04 | 18.47 | 1,946,354 | +0.24(+1.33%) |
Oct 27, 2004 | 18.06 | 18.23 | 17.78 | 18.22 | 1,882,073 | +0.15(+0.86%) |
Oct 26, 2004 | 17.74 | 18.07 | 17.62 | 18.07 | 1,365,674 | +0.31(+1.72%) |
Oct 25, 2004 | 17.87 | 17.87 | 17.58 | 17.76 | 1,957,346 | -0.14(-0.77%) |
Oct 22, 2004 | 17.92 | 18.07 | 17.85 | 17.90 | 1,355,876 | -0.02(-0.09%) |
Oct 21, 2004 | 17.69 | 18.05 | 17.58 | 17.92 | 2,933,033 | +0.23(+1.30%) |
Oct 20, 2004 | 17.83 | 17.83 | 17.58 | 17.69 | 2,254,855 | -0.13(-0.73%) |
Oct 19, 2004 | 17.68 | 17.88 | 17.66 | 17.82 | 4,337,180 | +0.14(+0.78%) |
Oct 18, 2004 | 17.39 | 17.69 | 17.23 | 17.68 | 2,933,033 | +0.33(+1.93%) |
Oct 15, 2004 | 17.04 | 17.45 | 16.90 | 17.35 | 2,798,735 | +0.41(+2.45%) |
Oct 14, 2004 | 17.09 | 17.09 | 16.86 | 16.93 | 2,177,909 | -0.15(-0.88%) |
Oct 13, 2004 | 16.89 | 17.11 | 16.86 | 17.08 | 2,125,098 | +0.18(+1.04%) |
Oct 12, 2004 | 16.83 | 17.02 | 16.83 | 16.91 | 2,828,128 | -0.03(-0.17%) |
Oct 11, 2004 | 17.18 | 17.21 | 16.90 | 16.94 | 2,928,253 | -0.33(-1.91%) |
Oct 08, 2004 | 17.57 | 17.57 | 17.12 | 17.27 | 1,937,512 | -0.30(-1.72%) |
Oct 07, 2004 | 17.51 | 17.66 | 17.48 | 17.57 | 1,339,149 | -0.03(-0.17%) |
Oct 06, 2004 | 17.50 | 17.71 | 17.49 | 17.60 | 1,267,699 | +0.10(+0.55%) |
Oct 05, 2004 | 17.55 | 17.60 | 17.31 | 17.50 | 1,458,152 | +0.00(+0.00%) |
Oct 04, 2004 | 17.23 | 17.77 | 17.23 | 17.50 | 1,484,916 | -0.13(-0.74%) |