Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.68 | 19.68 | 19.54 | 19.55 | 63,641 | -0.08(-0.41%) |
Dec 30, 2004 | 19.79 | 19.79 | 19.55 | 19.63 | 53,449 | -0.02(-0.08%) |
Dec 29, 2004 | 19.66 | 19.66 | 19.52 | 19.65 | 240,396 | +0.06(+0.29%) |
Dec 28, 2004 | 19.50 | 19.63 | 19.49 | 19.59 | 309,134 | +0.06(+0.33%) |
Dec 27, 2004 | 19.69 | 19.69 | 19.48 | 19.53 | 106,649 | +0.02(+0.08%) |
Dec 23, 2004 | 19.59 | 19.59 | 19.50 | 19.51 | 246,114 | -0.23(-1.14%) |
Dec 22, 2004 | 19.87 | 19.87 | 19.62 | 19.73 | 85,642 | +0.08(+0.41%) |
Dec 21, 2004 | 19.70 | 19.70 | 19.57 | 19.65 | 51,460 | +0.02(+0.12%) |
Dec 20, 2004 | 19.74 | 19.75 | 19.52 | 19.63 | 110,005 | +0.08(+0.41%) |
Dec 17, 2004 | 19.93 | 19.93 | 19.41 | 19.55 | 161,217 | +0.04(+0.21%) |
Dec 16, 2004 | 19.46 | 19.53 | 19.42 | 19.51 | 78,309 | +0.04(+0.21%) |
Dec 15, 2004 | 19.94 | 19.94 | 19.42 | 19.47 | 207,829 | -0.09(-0.45%) |
Dec 14, 2004 | 19.39 | 19.70 | 19.30 | 19.56 | 262,273 | -0.14(-0.69%) |
Dec 13, 2004 | 19.55 | 19.79 | 19.55 | 19.69 | 189,433 | +0.27(+1.41%) |
Dec 10, 2004 | 19.63 | 19.65 | 19.35 | 19.42 | 310,750 | -0.04(-0.21%) |
Dec 09, 2004 | 19.55 | 19.55 | 19.14 | 19.46 | 380,233 | +0.10(+0.54%) |
Dec 08, 2004 | 19.61 | 19.61 | 19.26 | 19.36 | 109,756 | -0.06(-0.29%) |
Dec 07, 2004 | 19.70 | 19.70 | 19.32 | 19.41 | 258,668 | -0.17(-0.86%) |
Dec 06, 2004 | 20.03 | 20.03 | 19.52 | 19.58 | 137,102 | -0.10(-0.49%) |
Dec 03, 2004 | 19.79 | 19.80 | 19.60 | 19.68 | 124,672 | -0.05(-0.24%) |
Dec 02, 2004 | 20.02 | 20.02 | 19.54 | 19.73 | 181,602 | +0.24(+1.24%) |
Dec 01, 2004 | 19.31 | 19.55 | 19.27 | 19.49 | 485,515 | +0.28(+1.47%) |
Nov 30, 2004 | 19.07 | 19.31 | 19.07 | 19.20 | 94,343 | -0.02(-0.13%) |
Nov 29, 2004 | 19.43 | 19.43 | 19.11 | 19.23 | 145,431 | +0.03(+0.17%) |
Nov 26, 2004 | 19.23 | 19.26 | 19.16 | 19.20 | 44,250 | +0.04(+0.21%) |
Nov 24, 2004 | 19.10 | 19.19 | 19.03 | 19.16 | 163,081 | +0.02(+0.08%) |
Nov 23, 2004 | 19.11 | 19.23 | 19.03 | 19.14 | 95,089 | +0.02(+0.13%) |
Nov 22, 2004 | 19.13 | 19.34 | 19.11 | 19.11 | 152,143 | -0.09(-0.46%) |
Nov 19, 2004 | 19.42 | 19.42 | 19.13 | 19.20 | 103,666 | -0.14(-0.75%) |
Nov 18, 2004 | 19.42 | 19.42 | 19.22 | 19.35 | 73,709 | -0.02(-0.12%) |
Nov 17, 2004 | 19.54 | 19.54 | 19.21 | 19.37 | 122,186 | +0.09(+0.46%) |
Nov 16, 2004 | 19.26 | 19.37 | 19.20 | 19.28 | 133,249 | -0.06(-0.33%) |
Nov 15, 2004 | 19.53 | 19.53 | 19.19 | 19.35 | 127,780 | -0.06(-0.33%) |
Nov 12, 2004 | 19.12 | 19.43 | 19.09 | 19.41 | 115,474 | +0.28(+1.47%) |
Nov 11, 2004 | 19.19 | 19.21 | 19.02 | 19.13 | 102,423 | +0.12(+0.63%) |
Nov 10, 2004 | 19.15 | 19.15 | 18.97 | 19.01 | 264,386 | -0.05(-0.25%) |
Nov 09, 2004 | 19.15 | 19.15 | 18.95 | 19.06 | 199,750 | +0.02(+0.13%) |
Nov 08, 2004 | 19.15 | 19.15 | 18.89 | 19.03 | 74,455 | +0.00(+0.00%) |
Nov 05, 2004 | 19.23 | 19.23 | 18.94 | 19.03 | 444,123 | +0.10(+0.51%) |
Nov 04, 2004 | 18.85 | 19.01 | 18.74 | 18.94 | 175,511 | +0.24(+1.29%) |
Nov 03, 2004 | 19.28 | 19.28 | 18.69 | 18.70 | 169,669 | +0.31(+1.66%) |
Nov 02, 2004 | 18.89 | 18.91 | 18.39 | 18.39 | 254,317 | -0.17(-0.91%) |
Nov 01, 2004 | 18.50 | 18.62 | 18.36 | 18.56 | 143,815 | +0.10(+0.57%) |
Oct 29, 2004 | 18.52 | 18.52 | 18.37 | 18.46 | 151,521 | +0.06(+0.31%) |
Oct 28, 2004 | 18.46 | 18.46 | 18.21 | 18.40 | 133,373 | +0.03(+0.17%) |
Oct 27, 2004 | 18.28 | 18.38 | 18.09 | 18.37 | 114,480 | +0.09(+0.48%) |
Oct 26, 2004 | 17.94 | 18.28 | 17.94 | 18.28 | 157,736 | +0.10(+0.58%) |
Oct 25, 2004 | 18.26 | 18.26 | 18.00 | 18.17 | 119,203 | -0.06(-0.31%) |
Oct 22, 2004 | 18.81 | 18.81 | 18.15 | 18.23 | 120,943 | -0.22(-1.18%) |
Oct 21, 2004 | 18.70 | 18.70 | 18.29 | 18.45 | 111,372 | -0.18(-0.95%) |
Oct 20, 2004 | 18.54 | 18.70 | 18.50 | 18.62 | 161,838 | -0.27(-1.41%) |
Oct 19, 2004 | 18.90 | 18.90 | 18.65 | 18.89 | 88,253 | +0.03(+0.17%) |
Oct 18, 2004 | 18.81 | 18.86 | 18.69 | 18.86 | 68,986 | +0.06(+0.30%) |
Oct 15, 2004 | 18.79 | 18.89 | 18.70 | 18.80 | 79,179 | +0.13(+0.69%) |
Oct 14, 2004 | 18.81 | 18.83 | 18.58 | 18.67 | 70,851 | -0.06(-0.34%) |
Oct 13, 2004 | 18.86 | 19.00 | 18.68 | 18.74 | 146,798 | -0.12(-0.64%) |
Oct 12, 2004 | 18.71 | 18.87 | 18.66 | 18.86 | 71,348 | +0.06(+0.30%) |
Oct 11, 2004 | 18.85 | 18.85 | 18.76 | 18.80 | 46,363 | +0.00(+0.00%) |
Oct 08, 2004 | 18.95 | 18.95 | 18.75 | 18.80 | 71,348 | -0.07(-0.38%) |
Oct 07, 2004 | 18.98 | 18.98 | 18.75 | 18.87 | 249,594 | -0.12(-0.64%) |
Oct 06, 2004 | 18.94 | 19.06 | 18.83 | 18.99 | 179,737 | +0.17(+0.90%) |
Oct 05, 2004 | 18.58 | 18.91 | 18.58 | 18.83 | 101,180 | +0.07(+0.39%) |
Oct 04, 2004 | 18.66 | 18.79 | 18.58 | 18.75 | 152,143 | +0.26(+1.39%) |