Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.20 | 18.21 | 18.03 | 18.15 | 3,471,692 | -0.04(-0.20%) |
Dec 30, 2004 | 17.91 | 18.26 | 17.91 | 18.18 | 6,012,525 | +0.33(+1.87%) |
Dec 29, 2004 | 17.89 | 17.90 | 17.74 | 17.85 | 4,517,006 | -0.00(-0.02%) |
Dec 28, 2004 | 17.86 | 17.95 | 17.81 | 17.85 | 3,769,668 | +0.02(+0.10%) |
Dec 27, 2004 | 18.01 | 18.07 | 17.84 | 17.84 | 3,666,208 | -0.16(-0.89%) |
Dec 23, 2004 | 17.91 | 18.10 | 17.91 | 18.00 | 4,198,168 | +0.08(+0.46%) |
Dec 22, 2004 | 17.84 | 17.96 | 17.82 | 17.91 | 5,987,154 | +0.02(+0.10%) |
Dec 21, 2004 | 17.81 | 17.95 | 17.75 | 17.90 | 6,062,141 | +0.05(+0.28%) |
Dec 20, 2004 | 17.71 | 17.96 | 17.68 | 17.85 | 7,490,849 | +0.14(+0.78%) |
Dec 17, 2004 | 17.56 | 17.77 | 17.52 | 17.71 | 8,672,888 | +0.01(+0.04%) |
Dec 16, 2004 | 17.68 | 17.76 | 17.47 | 17.70 | 8,452,718 | -0.11(-0.64%) |
Dec 15, 2004 | 17.84 | 17.86 | 17.62 | 17.81 | 6,163,064 | -0.09(-0.52%) |
Dec 14, 2004 | 17.72 | 17.93 | 17.71 | 17.91 | 5,275,337 | +0.16(+0.92%) |
Dec 13, 2004 | 17.77 | 17.78 | 17.52 | 17.74 | 9,953,030 | -0.16(-0.87%) |
Dec 10, 2004 | 17.75 | 17.99 | 17.67 | 17.90 | 6,766,628 | +0.07(+0.42%) |
Dec 09, 2004 | 17.58 | 17.89 | 17.55 | 17.82 | 10,141,908 | +0.25(+1.41%) |
Dec 08, 2004 | 17.76 | 17.86 | 17.56 | 17.58 | 18,563,898 | -0.18(-1.04%) |
Dec 07, 2004 | 17.02 | 17.89 | 16.95 | 17.76 | 40,582,576 | +1.34(+8.17%) |
Dec 06, 2004 | 16.62 | 16.64 | 16.36 | 16.42 | 6,778,468 | -0.22(-1.30%) |
Dec 03, 2004 | 16.83 | 16.83 | 16.53 | 16.64 | 9,504,797 | -0.16(-0.97%) |
Dec 02, 2004 | 16.60 | 16.85 | 16.57 | 16.80 | 7,156,788 | +0.23(+1.37%) |
Dec 01, 2004 | 16.40 | 16.60 | 16.37 | 16.57 | 6,899,125 | +0.26(+1.59%) |
Nov 30, 2004 | 16.26 | 16.34 | 16.24 | 16.31 | 5,006,679 | -0.00(-0.02%) |
Nov 29, 2004 | 16.32 | 16.46 | 16.28 | 16.32 | 5,415,727 | +0.04(+0.22%) |
Nov 26, 2004 | 16.28 | 16.39 | 16.28 | 16.28 | 1,881,169 | +0.04(+0.24%) |
Nov 24, 2004 | 16.28 | 16.37 | 16.18 | 16.24 | 6,366,883 | -0.07(-0.46%) |
Nov 23, 2004 | 16.35 | 16.36 | 16.23 | 16.32 | 4,833,870 | -0.01(-0.06%) |
Nov 22, 2004 | 16.42 | 16.44 | 16.23 | 16.33 | 7,081,801 | -0.07(-0.41%) |
Nov 19, 2004 | 16.64 | 16.64 | 16.34 | 16.40 | 9,081,372 | -0.25(-1.49%) |
Nov 18, 2004 | 16.94 | 16.96 | 16.55 | 16.64 | 15,930,036 | -0.65(-3.73%) |
Nov 17, 2004 | 17.17 | 17.35 | 17.14 | 17.29 | 8,676,553 | +0.21(+1.25%) |
Nov 16, 2004 | 16.99 | 17.17 | 16.92 | 17.08 | 6,648,509 | +0.09(+0.50%) |
Nov 15, 2004 | 16.98 | 17.06 | 16.88 | 16.99 | 7,311,556 | +0.10(+0.59%) |
Nov 12, 2004 | 16.90 | 16.90 | 16.76 | 16.89 | 6,816,808 | +0.09(+0.51%) |
Nov 11, 2004 | 16.62 | 16.89 | 16.58 | 16.81 | 7,222,473 | +0.33(+2.00%) |
Nov 10, 2004 | 16.60 | 16.63 | 16.44 | 16.48 | 5,689,459 | -0.08(-0.47%) |
Nov 09, 2004 | 16.58 | 16.66 | 16.49 | 16.56 | 6,381,824 | +0.10(+0.63%) |
Nov 08, 2004 | 16.62 | 16.66 | 16.43 | 16.45 | 6,337,847 | -0.19(-1.13%) |
Nov 05, 2004 | 16.57 | 16.71 | 16.53 | 16.64 | 6,799,048 | +0.14(+0.84%) |
Nov 04, 2004 | 16.19 | 16.53 | 16.14 | 16.50 | 10,003,210 | +0.37(+2.29%) |
Nov 03, 2004 | 16.16 | 16.18 | 16.01 | 16.13 | 6,760,990 | +0.16(+1.02%) |
Nov 02, 2004 | 15.94 | 16.14 | 15.74 | 15.97 | 9,612,486 | +0.11(+0.72%) |
Nov 01, 2004 | 15.83 | 15.96 | 15.80 | 15.86 | 9,585,141 | +0.03(+0.18%) |
Oct 29, 2004 | 15.91 | 16.02 | 15.76 | 15.83 | 11,488,017 | -0.12(-0.73%) |
Oct 28, 2004 | 16.20 | 16.24 | 15.94 | 15.94 | 11,177,073 | -0.17(-1.04%) |
Oct 27, 2004 | 16.10 | 16.14 | 15.89 | 16.11 | 8,131,907 | +0.01(+0.09%) |
Oct 26, 2004 | 15.96 | 16.10 | 15.87 | 16.10 | 7,033,031 | +0.15(+0.96%) |
Oct 25, 2004 | 16.31 | 16.31 | 15.85 | 15.94 | 9,670,277 | -0.27(-1.64%) |
Oct 22, 2004 | 16.26 | 16.30 | 16.20 | 16.21 | 7,457,866 | -0.05(-0.33%) |
Oct 21, 2004 | 16.38 | 16.38 | 16.18 | 16.26 | 18,723,176 | +0.18(+1.10%) |
Oct 20, 2004 | 15.61 | 16.12 | 15.59 | 16.09 | 25,945,932 | +0.81(+5.32%) |
Oct 19, 2004 | 15.58 | 15.58 | 15.21 | 15.27 | 15,482,084 | -0.31(-1.96%) |
Oct 18, 2004 | 15.51 | 15.64 | 15.51 | 15.58 | 7,026,547 | -0.00(-0.02%) |
Oct 15, 2004 | 15.70 | 15.74 | 15.54 | 15.58 | 10,928,713 | +0.17(+1.10%) |
Oct 14, 2004 | 15.50 | 15.50 | 15.33 | 15.41 | 9,246,006 | +0.00(+0.00%) |
Oct 13, 2004 | 15.49 | 15.50 | 15.30 | 15.41 | 13,494,636 | +0.04(+0.23%) |
Oct 12, 2004 | 15.55 | 15.58 | 15.36 | 15.38 | 13,384,410 | -0.23(-1.45%) |
Oct 11, 2004 | 15.65 | 15.71 | 15.51 | 15.60 | 6,715,885 | -0.06(-0.36%) |
Oct 08, 2004 | 15.78 | 15.90 | 15.61 | 15.66 | 14,081,567 | -0.09(-0.59%) |
Oct 07, 2004 | 15.83 | 15.97 | 15.75 | 15.75 | 8,266,095 | -0.05(-0.31%) |
Oct 06, 2004 | 15.82 | 15.91 | 15.75 | 15.80 | 11,128,585 | +0.02(+0.11%) |
Oct 05, 2004 | 15.86 | 15.88 | 15.73 | 15.79 | 16,454,384 | -0.14(-0.89%) |
Oct 04, 2004 | 15.93 | 16.07 | 15.77 | 15.93 | 20,809,574 | -0.08(-0.49%) |