Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.95 | 18.06 | 17.84 | 17.96 | 544,873 | +0.00(+0.00%) |
Dec 30, 2004 | 17.95 | 18.15 | 17.83 | 17.96 | 564,670 | -0.16(-0.88%) |
Dec 29, 2004 | 17.74 | 18.14 | 17.74 | 18.12 | 566,770 | +0.29(+1.61%) |
Dec 28, 2004 | 17.54 | 17.83 | 17.53 | 17.83 | 638,910 | +0.17(+0.98%) |
Dec 27, 2004 | 17.80 | 17.92 | 17.58 | 17.66 | 437,938 | -0.11(-0.60%) |
Dec 23, 2004 | 18.00 | 18.10 | 17.68 | 17.76 | 756,343 | -0.17(-0.97%) |
Dec 22, 2004 | 17.77 | 17.94 | 17.70 | 17.94 | 1,108,494 | +0.17(+0.94%) |
Dec 21, 2004 | 17.48 | 17.77 | 17.40 | 17.77 | 769,691 | +0.23(+1.33%) |
Dec 20, 2004 | 17.68 | 17.70 | 17.37 | 17.54 | 1,148,988 | -0.29(-1.65%) |
Dec 17, 2004 | 17.54 | 17.96 | 17.52 | 17.83 | 1,745,604 | +0.13(+0.72%) |
Dec 16, 2004 | 18.18 | 18.18 | 17.60 | 17.70 | 1,180,184 | -0.32(-1.78%) |
Dec 15, 2004 | 17.84 | 18.02 | 17.74 | 18.02 | 1,101,295 | +0.19(+1.08%) |
Dec 14, 2004 | 17.37 | 17.84 | 17.31 | 17.83 | 1,856,588 | +0.31(+1.75%) |
Dec 13, 2004 | 17.66 | 17.80 | 17.38 | 17.52 | 924,769 | -0.14(-0.79%) |
Dec 10, 2004 | 18.13 | 18.13 | 17.44 | 17.66 | 1,073,699 | -0.09(-0.53%) |
Dec 09, 2004 | 17.74 | 17.76 | 17.52 | 17.76 | 1,161,436 | -0.15(-0.82%) |
Dec 08, 2004 | 17.82 | 17.96 | 17.80 | 17.90 | 1,549,132 | +0.11(+0.60%) |
Dec 07, 2004 | 17.87 | 18.01 | 17.72 | 17.80 | 1,384,455 | -0.05(-0.26%) |
Dec 06, 2004 | 17.94 | 17.94 | 17.64 | 17.84 | 927,469 | -0.19(-1.07%) |
Dec 03, 2004 | 18.00 | 18.14 | 17.93 | 18.04 | 1,780,249 | +0.03(+0.15%) |
Dec 02, 2004 | 18.04 | 18.13 | 17.68 | 18.01 | 2,031,014 | +0.00(+0.00%) |
Dec 01, 2004 | 17.32 | 18.14 | 17.32 | 18.01 | 2,444,806 | +0.69(+3.96%) |
Nov 30, 2004 | 17.60 | 17.70 | 16.95 | 17.32 | 2,284,628 | -0.32(-1.81%) |
Nov 29, 2004 | 17.64 | 17.77 | 17.52 | 17.64 | 1,567,279 | +0.01(+0.04%) |
Nov 26, 2004 | 17.54 | 17.81 | 17.47 | 17.64 | 536,774 | +0.08(+0.46%) |
Nov 24, 2004 | 17.34 | 17.57 | 17.26 | 17.56 | 1,698,211 | +0.41(+2.37%) |
Nov 23, 2004 | 16.80 | 17.32 | 16.77 | 17.15 | 1,879,685 | +0.49(+2.92%) |
Nov 22, 2004 | 16.11 | 16.74 | 16.11 | 16.66 | 2,028,614 | +0.52(+3.22%) |
Nov 19, 2004 | 16.24 | 16.30 | 16.01 | 16.14 | 1,316,064 | +0.14(+0.87%) |
Nov 18, 2004 | 16.35 | 16.35 | 15.91 | 16.00 | 1,014,907 | -0.08(-0.50%) |
Nov 17, 2004 | 16.20 | 16.45 | 15.93 | 16.08 | 1,356,559 | -0.09(-0.58%) |
Nov 16, 2004 | 16.27 | 16.31 | 16.08 | 16.18 | 1,607,773 | -0.13(-0.78%) |
Nov 15, 2004 | 16.00 | 16.37 | 16.00 | 16.30 | 1,603,424 | +0.32(+2.00%) |
Nov 12, 2004 | 15.88 | 15.98 | 15.79 | 15.98 | 1,002,758 | +0.13(+0.84%) |
Nov 11, 2004 | 16.04 | 16.04 | 15.77 | 15.85 | 1,409,201 | -0.12(-0.75%) |
Nov 10, 2004 | 15.87 | 16.10 | 15.85 | 15.97 | 2,827,402 | +0.11(+0.71%) |
Nov 09, 2004 | 16.00 | 16.00 | 15.76 | 15.86 | 1,773,350 | -0.11(-0.71%) |
Nov 08, 2004 | 16.20 | 16.22 | 15.95 | 15.97 | 1,740,505 | -0.17(-1.07%) |
Nov 05, 2004 | 16.04 | 16.29 | 15.86 | 16.14 | 2,200,640 | +0.26(+1.64%) |
Nov 04, 2004 | 15.17 | 16.12 | 15.17 | 15.88 | 4,985,598 | -0.42(-2.58%) |
Nov 03, 2004 | 16.60 | 16.60 | 16.10 | 16.30 | 1,096,945 | +0.12(+0.74%) |
Nov 02, 2004 | 16.11 | 16.30 | 16.01 | 16.18 | 2,043,012 | +0.08(+0.50%) |
Nov 01, 2004 | 16.03 | 16.16 | 15.94 | 16.10 | 760,243 | -0.17(-1.02%) |
Oct 29, 2004 | 16.38 | 16.54 | 16.11 | 16.27 | 1,172,985 | -0.03(-0.16%) |
Oct 28, 2004 | 16.14 | 16.44 | 16.14 | 16.30 | 696,202 | +0.16(+0.99%) |
Oct 27, 2004 | 15.88 | 16.14 | 15.77 | 16.14 | 1,340,811 | +0.36(+2.28%) |
Oct 26, 2004 | 15.61 | 15.90 | 15.45 | 15.78 | 1,435,598 | +0.14(+0.90%) |
Oct 25, 2004 | 15.47 | 15.74 | 15.24 | 15.64 | 890,124 | -0.06(-0.38%) |
Oct 22, 2004 | 15.74 | 15.87 | 15.60 | 15.70 | 877,976 | -0.11(-0.72%) |
Oct 21, 2004 | 15.57 | 15.82 | 15.36 | 15.81 | 1,098,895 | +0.29(+1.89%) |
Oct 20, 2004 | 15.55 | 15.70 | 15.45 | 15.52 | 668,905 | -0.13(-0.81%) |
Oct 19, 2004 | 15.74 | 15.88 | 15.54 | 15.64 | 607,864 | -0.07(-0.42%) |
Oct 18, 2004 | 15.26 | 15.74 | 15.24 | 15.71 | 709,400 | +0.31(+2.04%) |
Oct 15, 2004 | 15.40 | 15.52 | 15.24 | 15.40 | 440,937 | +0.03(+0.17%) |
Oct 14, 2004 | 15.48 | 15.50 | 15.20 | 15.37 | 682,254 | -0.05(-0.35%) |
Oct 13, 2004 | 15.80 | 15.98 | 15.21 | 15.42 | 1,734,806 | -0.39(-2.49%) |
Oct 12, 2004 | 15.87 | 15.97 | 15.74 | 15.82 | 1,498,439 | -0.19(-1.17%) |
Oct 11, 2004 | 15.99 | 16.12 | 15.93 | 16.00 | 668,156 | -0.02(-0.12%) |
Oct 08, 2004 | 15.94 | 16.13 | 15.92 | 16.02 | 1,321,614 | -0.03(-0.17%) |
Oct 07, 2004 | 16.24 | 16.26 | 15.92 | 16.05 | 1,269,721 | -0.09(-0.54%) |
Oct 06, 2004 | 16.05 | 16.17 | 15.94 | 16.14 | 1,393,004 | +0.14(+0.88%) |
Oct 05, 2004 | 16.16 | 16.22 | 15.82 | 16.00 | 731,897 | -0.13(-0.79%) |
Oct 04, 2004 | 16.09 | 16.46 | 16.00 | 16.12 | 1,236,876 | +0.05(+0.33%) |