Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.70 | 17.71 | 17.44 | 17.49 | 1,729,349 | -0.21(-1.18%) |
Dec 30, 2004 | 17.57 | 17.72 | 17.53 | 17.70 | 2,054,752 | +0.17(+0.95%) |
Dec 29, 2004 | 17.55 | 17.59 | 17.46 | 17.53 | 1,732,991 | -0.02(-0.12%) |
Dec 28, 2004 | 17.44 | 17.57 | 17.36 | 17.55 | 2,638,293 | +0.11(+0.66%) |
Dec 27, 2004 | 17.62 | 17.70 | 17.44 | 17.44 | 2,254,249 | -0.18(-1.04%) |
Dec 23, 2004 | 17.63 | 17.68 | 17.54 | 17.62 | 1,580,446 | -0.02(-0.12%) |
Dec 22, 2004 | 17.53 | 17.65 | 17.50 | 17.64 | 2,502,613 | +0.08(+0.48%) |
Dec 21, 2004 | 17.43 | 17.62 | 17.43 | 17.56 | 2,871,134 | +0.14(+0.78%) |
Dec 20, 2004 | 17.30 | 17.43 | 17.25 | 17.42 | 4,487,034 | +0.20(+1.18%) |
Dec 17, 2004 | 17.17 | 17.35 | 17.15 | 17.22 | 5,962,462 | -0.10(-0.60%) |
Dec 16, 2004 | 17.17 | 17.33 | 17.09 | 17.32 | 6,433,511 | +0.15(+0.88%) |
Dec 15, 2004 | 17.18 | 17.19 | 17.07 | 17.17 | 3,836,611 | -0.02(-0.12%) |
Dec 14, 2004 | 17.24 | 17.30 | 17.09 | 17.19 | 3,827,988 | -0.08(-0.45%) |
Dec 13, 2004 | 17.07 | 17.30 | 17.07 | 17.27 | 2,206,722 | +0.21(+1.22%) |
Dec 10, 2004 | 17.36 | 17.36 | 16.94 | 17.06 | 2,507,595 | +0.01(+0.06%) |
Dec 09, 2004 | 17.27 | 17.27 | 16.90 | 17.05 | 2,076,024 | +0.05(+0.31%) |
Dec 08, 2004 | 17.06 | 17.14 | 16.94 | 17.00 | 3,867,274 | -0.07(-0.43%) |
Dec 07, 2004 | 17.21 | 17.23 | 17.02 | 17.07 | 3,923,999 | -0.10(-0.61%) |
Dec 06, 2004 | 17.13 | 17.20 | 17.01 | 17.18 | 3,584,989 | +0.16(+0.95%) |
Dec 03, 2004 | 16.94 | 17.09 | 16.89 | 17.02 | 5,432,389 | +0.18(+1.05%) |
Dec 02, 2004 | 17.06 | 17.12 | 16.81 | 16.84 | 5,127,108 | -0.27(-1.59%) |
Dec 01, 2004 | 17.14 | 17.15 | 16.90 | 17.11 | 7,039,282 | +0.00(+0.00%) |
Nov 30, 2004 | 17.43 | 17.50 | 17.11 | 17.11 | 4,353,270 | -0.33(-1.91%) |
Nov 29, 2004 | 17.64 | 17.71 | 17.38 | 17.44 | 3,253,837 | -0.19(-1.09%) |
Nov 26, 2004 | 17.63 | 17.71 | 17.62 | 17.64 | 1,072,794 | +0.09(+0.54%) |
Nov 24, 2004 | 17.45 | 17.65 | 17.41 | 17.54 | 3,179,481 | +0.19(+1.11%) |
Nov 23, 2004 | 17.28 | 17.44 | 17.19 | 17.35 | 3,011,222 | +0.02(+0.12%) |
Nov 22, 2004 | 17.12 | 17.34 | 17.10 | 17.33 | 2,764,392 | +0.21(+1.25%) |
Nov 19, 2004 | 17.19 | 17.22 | 16.96 | 17.12 | 3,492,428 | -0.02(-0.09%) |
Nov 18, 2004 | 17.06 | 17.18 | 17.04 | 17.13 | 2,333,012 | +0.08(+0.46%) |
Nov 17, 2004 | 17.26 | 17.42 | 17.05 | 17.05 | 3,379,744 | -0.19(-1.09%) |
Nov 16, 2004 | 17.15 | 17.32 | 17.14 | 17.24 | 2,264,405 | +0.02(+0.09%) |
Nov 15, 2004 | 17.20 | 17.28 | 17.15 | 17.23 | 2,722,423 | -0.08(-0.45%) |
Nov 12, 2004 | 17.15 | 17.30 | 17.11 | 17.30 | 3,472,306 | +0.16(+0.94%) |
Nov 11, 2004 | 17.00 | 17.21 | 16.95 | 17.14 | 3,056,258 | +0.13(+0.77%) |
Nov 10, 2004 | 17.05 | 17.09 | 16.94 | 17.01 | 2,565,662 | +0.00(+0.00%) |
Nov 09, 2004 | 17.06 | 17.14 | 17.00 | 17.01 | 2,935,717 | -0.05(-0.31%) |
Nov 08, 2004 | 16.96 | 17.07 | 16.91 | 17.06 | 2,667,997 | +0.14(+0.83%) |
Nov 05, 2004 | 16.89 | 16.99 | 16.72 | 16.92 | 4,967,473 | -0.10(-0.61%) |
Nov 04, 2004 | 16.49 | 17.03 | 16.48 | 17.03 | 5,839,047 | +0.47(+2.84%) |
Nov 03, 2004 | 16.41 | 16.68 | 16.35 | 16.56 | 3,400,250 | +0.30(+1.86%) |
Nov 02, 2004 | 16.35 | 16.48 | 16.22 | 16.25 | 4,472,278 | -0.26(-1.55%) |
Nov 01, 2004 | 16.48 | 16.61 | 16.42 | 16.51 | 5,237,109 | +0.03(+0.16%) |
Oct 29, 2004 | 16.33 | 16.49 | 16.29 | 16.48 | 3,941,821 | +0.15(+0.93%) |
Oct 28, 2004 | 16.54 | 16.54 | 16.31 | 16.33 | 7,973,330 | -0.33(-2.00%) |
Oct 27, 2004 | 16.60 | 16.77 | 16.59 | 16.67 | 4,911,514 | -0.05(-0.28%) |
Oct 26, 2004 | 16.49 | 16.71 | 16.47 | 16.71 | 4,885,260 | +0.18(+1.07%) |
Oct 25, 2004 | 16.41 | 16.61 | 16.41 | 16.54 | 6,104,084 | +0.05(+0.29%) |
Oct 22, 2004 | 16.35 | 16.57 | 16.34 | 16.49 | 5,409,201 | +0.01(+0.06%) |
Oct 21, 2004 | 16.12 | 16.48 | 16.05 | 16.48 | 9,737,942 | +0.50(+3.13%) |
Oct 20, 2004 | 16.05 | 16.05 | 15.78 | 15.98 | 7,225,172 | +0.35(+2.24%) |
Oct 19, 2004 | 15.74 | 15.77 | 15.62 | 15.63 | 2,600,540 | -0.05(-0.33%) |
Oct 18, 2004 | 15.76 | 15.81 | 15.68 | 15.68 | 2,950,281 | -0.13(-0.79%) |
Oct 15, 2004 | 15.73 | 15.87 | 15.69 | 15.81 | 4,973,797 | +0.07(+0.46%) |
Oct 14, 2004 | 15.79 | 15.82 | 15.72 | 15.73 | 2,199,823 | -0.05(-0.33%) |
Oct 13, 2004 | 16.01 | 16.04 | 15.70 | 15.78 | 3,139,621 | -0.23(-1.43%) |
Oct 12, 2004 | 15.93 | 16.02 | 15.80 | 16.01 | 3,138,662 | +0.08(+0.52%) |
Oct 11, 2004 | 15.88 | 15.97 | 15.88 | 15.93 | 2,024,857 | -0.04(-0.26%) |
Oct 08, 2004 | 15.77 | 16.01 | 15.71 | 15.97 | 4,000,463 | +0.22(+1.42%) |
Oct 07, 2004 | 15.87 | 15.89 | 15.75 | 15.75 | 1,687,381 | -0.11(-0.72%) |
Oct 06, 2004 | 15.79 | 15.87 | 15.74 | 15.86 | 1,583,129 | +0.08(+0.53%) |
Oct 05, 2004 | 15.77 | 15.86 | 15.76 | 15.78 | 2,011,442 | -0.05(-0.33%) |
Oct 04, 2004 | 15.78 | 15.85 | 15.76 | 15.83 | 2,539,599 | +0.05(+0.33%) |