Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.37 | 16.41 | 16.26 | 16.27 | 9,234,801 | -0.11(-0.66%) |
Dec 30, 2004 | 16.44 | 16.44 | 16.34 | 16.37 | 10,026,056 | -0.02(-0.15%) |
Dec 29, 2004 | 16.36 | 16.42 | 16.30 | 16.40 | 9,308,522 | -0.04(-0.22%) |
Dec 28, 2004 | 16.36 | 16.52 | 16.33 | 16.43 | 11,800,092 | +0.13(+0.79%) |
Dec 27, 2004 | 16.38 | 16.43 | 16.31 | 16.31 | 9,549,360 | -0.06(-0.34%) |
Dec 23, 2004 | 16.39 | 16.45 | 16.34 | 16.36 | 12,043,421 | -0.06(-0.39%) |
Dec 22, 2004 | 16.61 | 16.64 | 16.43 | 16.43 | 14,528,018 | -0.10(-0.61%) |
Dec 21, 2004 | 16.48 | 16.55 | 16.32 | 16.53 | 14,888,902 | +0.17(+1.03%) |
Dec 20, 2004 | 16.14 | 16.64 | 16.14 | 16.36 | 11,988,629 | -0.06(-0.39%) |
Dec 17, 2004 | 16.14 | 16.58 | 16.14 | 16.42 | 27,554,718 | +0.20(+1.24%) |
Dec 16, 2004 | 16.36 | 16.38 | 16.20 | 16.22 | 18,435,730 | -0.12(-0.74%) |
Dec 15, 2004 | 16.53 | 16.58 | 16.28 | 16.34 | 18,992,372 | -0.14(-0.83%) |
Dec 14, 2004 | 16.42 | 16.50 | 16.24 | 16.48 | 27,188,106 | -0.10(-0.58%) |
Dec 13, 2004 | 16.53 | 16.62 | 16.47 | 16.57 | 16,118,250 | +0.19(+1.18%) |
Dec 10, 2004 | 16.44 | 16.54 | 16.32 | 16.38 | 17,854,678 | -0.16(-0.97%) |
Dec 09, 2004 | 16.50 | 16.59 | 16.28 | 16.54 | 13,142,014 | -0.06(-0.36%) |
Dec 08, 2004 | 16.60 | 16.72 | 16.49 | 16.60 | 9,805,889 | -0.02(-0.10%) |
Dec 07, 2004 | 16.86 | 16.86 | 16.56 | 16.62 | 13,616,966 | -0.22(-1.31%) |
Dec 06, 2004 | 16.89 | 16.90 | 16.74 | 16.84 | 9,129,947 | -0.03(-0.19%) |
Dec 03, 2004 | 16.86 | 16.94 | 16.78 | 16.87 | 12,788,352 | +0.04(+0.24%) |
Dec 02, 2004 | 16.70 | 16.95 | 16.68 | 16.83 | 18,490,024 | +0.13(+0.77%) |
Dec 01, 2004 | 16.71 | 16.82 | 16.61 | 16.70 | 15,858,234 | +0.15(+0.90%) |
Nov 30, 2004 | 16.56 | 16.62 | 16.39 | 16.55 | 14,801,981 | +0.02(+0.10%) |
Nov 29, 2004 | 16.53 | 16.70 | 16.39 | 16.54 | 12,005,315 | +0.06(+0.39%) |
Nov 26, 2004 | 16.42 | 16.54 | 16.38 | 16.47 | 4,785,389 | +0.06(+0.34%) |
Nov 24, 2004 | 16.42 | 16.44 | 16.28 | 16.42 | 11,916,651 | -0.03(-0.20%) |
Nov 23, 2004 | 16.43 | 16.53 | 16.31 | 16.45 | 12,050,893 | -0.01(-0.05%) |
Nov 22, 2004 | 16.54 | 16.60 | 16.37 | 16.46 | 13,740,748 | -0.04(-0.27%) |
Nov 19, 2004 | 16.64 | 16.67 | 16.46 | 16.50 | 15,410,678 | -0.17(-1.04%) |
Nov 18, 2004 | 16.66 | 16.73 | 16.58 | 16.67 | 11,132,369 | +0.06(+0.36%) |
Nov 17, 2004 | 16.82 | 16.94 | 16.46 | 16.61 | 20,507,390 | -0.09(-0.55%) |
Nov 16, 2004 | 16.84 | 16.86 | 16.60 | 16.71 | 12,030,470 | -0.10(-0.60%) |
Nov 15, 2004 | 16.90 | 16.96 | 16.72 | 16.81 | 14,878,193 | -0.14(-0.85%) |
Nov 12, 2004 | 16.70 | 16.97 | 16.62 | 16.95 | 20,332,800 | +0.23(+1.39%) |
Nov 11, 2004 | 16.62 | 16.80 | 16.55 | 16.72 | 19,410,790 | +0.19(+1.14%) |
Nov 10, 2004 | 16.64 | 16.70 | 16.53 | 16.53 | 14,560,396 | -0.04(-0.24%) |
Nov 09, 2004 | 16.53 | 16.66 | 16.41 | 16.57 | 14,989,273 | +0.07(+0.41%) |
Nov 08, 2004 | 16.52 | 16.55 | 16.40 | 16.50 | 13,888,439 | +0.04(+0.22%) |
Nov 05, 2004 | 16.46 | 16.65 | 16.30 | 16.47 | 16,927,188 | -0.03(-0.17%) |
Nov 04, 2004 | 16.33 | 16.54 | 16.27 | 16.49 | 17,665,394 | +0.21(+1.28%) |
Nov 03, 2004 | 16.34 | 16.38 | 16.18 | 16.29 | 16,179,020 | +0.22(+1.40%) |
Nov 02, 2004 | 16.00 | 16.34 | 16.00 | 16.06 | 19,883,252 | +0.01(+0.05%) |
Nov 01, 2004 | 15.82 | 16.15 | 15.72 | 16.05 | 23,517,746 | +0.35(+2.25%) |
Oct 29, 2004 | 15.86 | 15.90 | 15.70 | 15.70 | 24,568,022 | -0.11(-0.71%) |
Oct 28, 2004 | 15.83 | 15.94 | 15.56 | 15.81 | 38,270,416 | -0.01(-0.05%) |
Oct 27, 2004 | 15.56 | 15.85 | 15.50 | 15.82 | 21,862,760 | +0.16(+1.03%) |
Oct 26, 2004 | 15.53 | 15.74 | 15.36 | 15.66 | 22,590,008 | +0.05(+0.31%) |
Oct 25, 2004 | 15.56 | 15.65 | 15.47 | 15.61 | 15,122,269 | -0.04(-0.23%) |
Oct 22, 2004 | 15.98 | 15.99 | 15.57 | 15.65 | 22,677,676 | -0.33(-2.06%) |
Oct 21, 2004 | 16.10 | 16.12 | 15.79 | 15.98 | 15,774,053 | -0.10(-0.62%) |
Oct 20, 2004 | 16.03 | 16.12 | 15.92 | 16.08 | 16,429,572 | -0.11(-0.67%) |
Oct 19, 2004 | 16.38 | 16.38 | 16.10 | 16.18 | 17,102,524 | -0.21(-1.27%) |
Oct 18, 2004 | 16.37 | 16.39 | 16.26 | 16.39 | 11,921,383 | -0.02(-0.10%) |
Oct 15, 2004 | 16.38 | 16.56 | 16.35 | 16.41 | 16,015,389 | +0.04(+0.25%) |
Oct 14, 2004 | 16.50 | 16.51 | 16.23 | 16.37 | 12,363,211 | -0.12(-0.73%) |
Oct 13, 2004 | 16.66 | 16.82 | 16.43 | 16.49 | 19,089,506 | -0.11(-0.65%) |
Oct 12, 2004 | 16.34 | 16.61 | 16.27 | 16.60 | 16,206,665 | +0.20(+1.20%) |
Oct 11, 2004 | 16.43 | 16.46 | 16.32 | 16.40 | 6,823,675 | +0.05(+0.29%) |
Oct 08, 2004 | 16.36 | 16.45 | 16.29 | 16.35 | 11,344,815 | -0.15(-0.92%) |
Oct 07, 2004 | 16.55 | 16.56 | 16.34 | 16.51 | 14,156,175 | -0.15(-0.89%) |
Oct 06, 2004 | 16.43 | 16.72 | 16.36 | 16.65 | 18,677,564 | +0.12(+0.73%) |
Oct 05, 2004 | 16.33 | 16.62 | 16.33 | 16.53 | 15,274,692 | +0.10(+0.64%) |
Oct 04, 2004 | 16.16 | 16.50 | 16.14 | 16.43 | 19,936,550 | +0.35(+2.20%) |