Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.87 | 18.08 | 17.77 | 17.91 | 719,304 | +0.07(+0.37%) |
Dec 30, 2004 | 17.91 | 17.98 | 17.59 | 17.84 | 858,032 | -0.02(-0.14%) |
Dec 29, 2004 | 18.00 | 18.08 | 17.81 | 17.87 | 799,852 | -0.07(-0.41%) |
Dec 28, 2004 | 17.30 | 18.00 | 17.30 | 17.94 | 1,194,155 | +0.66(+3.84%) |
Dec 27, 2004 | 17.75 | 17.75 | 17.02 | 17.28 | 1,107,863 | -0.27(-1.54%) |
Dec 23, 2004 | 17.59 | 17.88 | 17.51 | 17.55 | 821,852 | +0.02(+0.09%) |
Dec 22, 2004 | 17.75 | 17.75 | 17.47 | 17.53 | 1,263,702 | -0.22(-1.24%) |
Dec 21, 2004 | 18.00 | 18.07 | 17.71 | 17.75 | 1,331,538 | -0.25(-1.36%) |
Dec 20, 2004 | 18.16 | 18.30 | 17.90 | 18.00 | 980,992 | -0.23(-1.26%) |
Dec 17, 2004 | 18.31 | 18.40 | 17.98 | 18.23 | 848,498 | +0.07(+0.36%) |
Dec 16, 2004 | 18.51 | 18.56 | 18.12 | 18.16 | 1,085,373 | -0.35(-1.90%) |
Dec 15, 2004 | 18.12 | 18.51 | 18.00 | 18.51 | 1,379,207 | +0.55(+3.05%) |
Dec 14, 2004 | 17.82 | 18.01 | 17.62 | 17.97 | 708,670 | -0.05(-0.27%) |
Dec 13, 2004 | 17.70 | 18.03 | 17.55 | 18.02 | 860,109 | +0.56(+3.23%) |
Dec 10, 2004 | 17.30 | 17.48 | 16.94 | 17.45 | 569,454 | -0.06(-0.33%) |
Dec 09, 2004 | 17.19 | 17.62 | 17.09 | 17.51 | 1,049,194 | +0.33(+1.90%) |
Dec 08, 2004 | 17.16 | 17.30 | 16.91 | 17.18 | 1,390,329 | -0.11(-0.61%) |
Dec 07, 2004 | 17.59 | 17.63 | 17.15 | 17.29 | 701,215 | -0.20(-1.12%) |
Dec 06, 2004 | 17.78 | 17.78 | 17.39 | 17.48 | 1,240,968 | -0.29(-1.61%) |
Dec 03, 2004 | 17.79 | 17.90 | 17.61 | 17.77 | 1,124,364 | -0.02(-0.14%) |
Dec 02, 2004 | 18.18 | 18.18 | 17.40 | 17.79 | 1,055,061 | -0.38(-2.12%) |
Dec 01, 2004 | 17.85 | 18.26 | 17.78 | 18.18 | 1,367,595 | +0.35(+1.97%) |
Nov 30, 2004 | 17.43 | 17.87 | 17.30 | 17.83 | 1,399,374 | +0.38(+2.20%) |
Nov 29, 2004 | 17.61 | 17.61 | 17.27 | 17.44 | 1,631,238 | -0.16(-0.88%) |
Nov 26, 2004 | 17.63 | 17.70 | 17.57 | 17.60 | 316,689 | -0.11(-0.60%) |
Nov 24, 2004 | 17.59 | 17.75 | 17.47 | 17.70 | 1,607,404 | +0.23(+1.31%) |
Nov 23, 2004 | 17.81 | 17.81 | 17.10 | 17.48 | 1,767,155 | -0.18(-1.02%) |
Nov 22, 2004 | 17.49 | 17.68 | 17.35 | 17.66 | 1,141,598 | +0.16(+0.94%) |
Nov 19, 2004 | 17.88 | 17.88 | 17.43 | 17.49 | 660,513 | -0.43(-2.37%) |
Nov 18, 2004 | 17.97 | 18.06 | 17.63 | 17.92 | 1,653,972 | -0.02(-0.09%) |
Nov 17, 2004 | 17.68 | 18.05 | 17.68 | 17.93 | 1,923,849 | +0.23(+1.29%) |
Nov 16, 2004 | 17.55 | 17.76 | 17.39 | 17.70 | 836,642 | +0.15(+0.84%) |
Nov 15, 2004 | 17.86 | 17.86 | 17.56 | 17.56 | 712,948 | -0.16(-0.88%) |
Nov 12, 2004 | 17.71 | 17.73 | 17.31 | 17.71 | 880,888 | -0.02(-0.14%) |
Nov 11, 2004 | 17.75 | 17.79 | 17.50 | 17.74 | 1,367,228 | +0.19(+1.07%) |
Nov 10, 2004 | 17.51 | 17.82 | 17.44 | 17.55 | 2,874,407 | +0.07(+0.42%) |
Nov 09, 2004 | 17.13 | 17.51 | 17.04 | 17.48 | 1,397,663 | +0.34(+2.01%) |
Nov 08, 2004 | 16.85 | 17.22 | 16.79 | 17.13 | 1,637,227 | +0.25(+1.50%) |
Nov 05, 2004 | 16.79 | 17.09 | 16.77 | 16.88 | 1,608,504 | +0.15(+0.88%) |
Nov 04, 2004 | 16.58 | 16.81 | 16.29 | 16.73 | 1,422,719 | +0.19(+1.14%) |
Nov 03, 2004 | 16.40 | 16.67 | 16.40 | 16.54 | 1,544,946 | +0.31(+1.92%) |
Nov 02, 2004 | 15.89 | 16.40 | 15.77 | 16.23 | 1,724,986 | +0.44(+2.80%) |
Nov 01, 2004 | 16.06 | 16.08 | 15.61 | 15.79 | 1,160,787 | -0.10(-0.62%) |
Oct 29, 2004 | 15.54 | 16.02 | 15.54 | 15.89 | 2,159,991 | +0.34(+2.21%) |
Oct 28, 2004 | 15.72 | 15.74 | 15.40 | 15.54 | 1,918,349 | -0.17(-1.09%) |
Oct 27, 2004 | 16.06 | 16.07 | 15.55 | 15.72 | 2,825,272 | -0.43(-2.64%) |
Oct 26, 2004 | 15.97 | 16.23 | 15.83 | 16.14 | 1,472,221 | +0.09(+0.56%) |
Oct 25, 2004 | 15.69 | 16.10 | 15.49 | 16.05 | 1,482,855 | +0.34(+2.13%) |
Oct 22, 2004 | 15.99 | 15.99 | 15.72 | 15.72 | 926,356 | -0.23(-1.44%) |
Oct 21, 2004 | 15.94 | 16.03 | 15.61 | 15.95 | 1,414,408 | +0.05(+0.31%) |
Oct 20, 2004 | 15.86 | 16.07 | 15.55 | 15.90 | 1,409,763 | +0.02(+0.15%) |
Oct 19, 2004 | 16.27 | 16.27 | 15.70 | 15.87 | 1,937,905 | -0.40(-2.46%) |
Oct 18, 2004 | 16.04 | 16.28 | 15.77 | 16.27 | 1,818,001 | +0.02(+0.15%) |
Oct 15, 2004 | 16.17 | 16.37 | 16.04 | 16.25 | 1,586,137 | +0.29(+1.79%) |
Oct 14, 2004 | 16.16 | 16.50 | 15.86 | 15.96 | 2,829,305 | +0.01(+0.05%) |
Oct 13, 2004 | 16.72 | 16.72 | 15.76 | 15.95 | 3,525,020 | -0.76(-4.55%) |
Oct 12, 2004 | 17.60 | 17.62 | 16.44 | 16.71 | 3,891,090 | -0.98(-5.55%) |
Oct 11, 2004 | 17.72 | 17.88 | 17.58 | 17.70 | 694,981 | -0.04(-0.23%) |
Oct 08, 2004 | 18.04 | 18.08 | 17.70 | 17.74 | 958,869 | -0.42(-2.30%) |
Oct 07, 2004 | 18.53 | 18.66 | 18.10 | 18.15 | 819,041 | -0.31(-1.68%) |
Oct 06, 2004 | 18.28 | 18.67 | 18.26 | 18.47 | 1,309,660 | +0.19(+1.03%) |
Oct 05, 2004 | 18.78 | 18.87 | 18.20 | 18.28 | 754,506 | -0.39(-2.10%) |
Oct 04, 2004 | 18.74 | 18.92 | 18.49 | 18.67 | 722,604 | +0.16(+0.84%) |