Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.62 | 18.64 | 18.45 | 18.57 | 3,392,555 | -0.04(-0.20%) |
Dec 30, 2004 | 18.33 | 18.69 | 18.33 | 18.61 | 5,875,471 | +0.34(+1.87%) |
Dec 29, 2004 | 18.30 | 18.31 | 18.15 | 18.27 | 4,414,041 | -0.00(-0.02%) |
Dec 28, 2004 | 18.28 | 18.37 | 18.23 | 18.27 | 3,683,739 | +0.02(+0.10%) |
Dec 27, 2004 | 18.43 | 18.49 | 18.25 | 18.25 | 3,582,638 | -0.16(-0.89%) |
Dec 23, 2004 | 18.33 | 18.52 | 18.33 | 18.41 | 4,102,471 | +0.08(+0.46%) |
Dec 22, 2004 | 18.26 | 18.38 | 18.24 | 18.33 | 5,850,678 | +0.02(+0.10%) |
Dec 21, 2004 | 18.22 | 18.37 | 18.17 | 18.31 | 5,923,956 | +0.05(+0.28%) |
Dec 20, 2004 | 18.12 | 18.38 | 18.09 | 18.26 | 7,320,097 | +0.14(+0.78%) |
Dec 17, 2004 | 17.97 | 18.19 | 17.93 | 18.12 | 8,475,191 | +0.01(+0.04%) |
Dec 16, 2004 | 18.10 | 18.17 | 17.88 | 18.11 | 8,260,040 | -0.12(-0.64%) |
Dec 15, 2004 | 18.26 | 18.27 | 18.03 | 18.23 | 6,022,578 | -0.09(-0.52%) |
Dec 14, 2004 | 18.13 | 18.35 | 18.12 | 18.32 | 5,155,087 | +0.17(+0.92%) |
Dec 13, 2004 | 18.19 | 18.20 | 17.93 | 18.16 | 9,726,153 | -0.16(-0.87%) |
Dec 10, 2004 | 18.17 | 18.41 | 18.08 | 18.32 | 6,612,384 | +0.08(+0.42%) |
Dec 09, 2004 | 17.99 | 18.31 | 17.96 | 18.24 | 9,910,726 | +0.25(+1.41%) |
Dec 08, 2004 | 18.18 | 18.28 | 17.97 | 17.99 | 18,140,738 | -0.19(-1.04%) |
Dec 07, 2004 | 17.41 | 18.31 | 17.34 | 18.18 | 39,657,504 | +1.37(+8.17%) |
Dec 06, 2004 | 17.01 | 17.02 | 16.75 | 16.80 | 6,623,955 | -0.22(-1.30%) |
Dec 03, 2004 | 17.22 | 17.22 | 16.91 | 17.02 | 9,288,137 | -0.17(-0.97%) |
Dec 02, 2004 | 16.99 | 17.25 | 16.95 | 17.19 | 6,993,651 | +0.23(+1.37%) |
Dec 01, 2004 | 16.78 | 16.99 | 16.75 | 16.96 | 6,741,861 | +0.26(+1.59%) |
Nov 30, 2004 | 16.64 | 16.72 | 16.62 | 16.69 | 4,892,553 | -0.00(-0.02%) |
Nov 29, 2004 | 16.70 | 16.85 | 16.66 | 16.70 | 5,292,277 | +0.04(+0.22%) |
Nov 26, 2004 | 16.66 | 16.77 | 16.66 | 16.66 | 1,838,288 | +0.04(+0.24%) |
Nov 24, 2004 | 16.66 | 16.76 | 16.55 | 16.62 | 6,221,752 | -0.08(-0.46%) |
Nov 23, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 4,723,683 | -0.01(-0.07%) |
Nov 22, 2004 | 16.81 | 16.83 | 16.61 | 16.71 | 6,920,373 | -0.07(-0.41%) |
Nov 19, 2004 | 17.02 | 17.02 | 16.72 | 16.78 | 8,874,364 | -0.25(-1.49%) |
Nov 18, 2004 | 17.33 | 17.35 | 16.94 | 17.03 | 15,566,914 | -0.66(-3.73%) |
Nov 17, 2004 | 17.57 | 17.75 | 17.54 | 17.69 | 8,478,772 | +0.22(+1.25%) |
Nov 16, 2004 | 17.39 | 17.57 | 17.32 | 17.47 | 6,496,958 | +0.09(+0.50%) |
Nov 15, 2004 | 17.38 | 17.46 | 17.28 | 17.39 | 7,144,890 | +0.10(+0.59%) |
Nov 12, 2004 | 17.30 | 17.30 | 17.16 | 17.29 | 6,661,420 | +0.09(+0.51%) |
Nov 11, 2004 | 17.01 | 17.28 | 16.97 | 17.20 | 7,057,838 | +0.34(+2.00%) |
Nov 10, 2004 | 16.99 | 17.01 | 16.83 | 16.86 | 5,559,769 | -0.08(-0.47%) |
Nov 09, 2004 | 16.96 | 17.05 | 16.87 | 16.94 | 6,236,352 | +0.11(+0.62%) |
Nov 08, 2004 | 17.01 | 17.05 | 16.82 | 16.84 | 6,193,377 | -0.19(-1.13%) |
Nov 05, 2004 | 16.95 | 17.10 | 16.92 | 17.03 | 6,644,065 | +0.14(+0.84%) |
Nov 04, 2004 | 16.57 | 16.91 | 16.52 | 16.89 | 9,775,189 | +0.38(+2.29%) |
Nov 03, 2004 | 16.53 | 16.56 | 16.38 | 16.51 | 6,606,875 | +0.17(+1.02%) |
Nov 02, 2004 | 16.32 | 16.52 | 16.10 | 16.34 | 9,393,371 | +0.12(+0.72%) |
Nov 01, 2004 | 16.20 | 16.33 | 16.17 | 16.23 | 9,366,650 | +0.03(+0.18%) |
Oct 29, 2004 | 16.28 | 16.39 | 16.13 | 16.20 | 11,226,150 | -0.12(-0.73%) |
Oct 28, 2004 | 16.58 | 16.61 | 16.31 | 16.32 | 10,922,294 | -0.17(-1.03%) |
Oct 27, 2004 | 16.47 | 16.52 | 16.26 | 16.49 | 7,946,542 | +0.01(+0.09%) |
Oct 26, 2004 | 16.34 | 16.48 | 16.24 | 16.47 | 6,872,715 | +0.16(+0.96%) |
Oct 25, 2004 | 16.69 | 16.69 | 16.22 | 16.32 | 9,449,845 | -0.27(-1.64%) |
Oct 22, 2004 | 16.64 | 16.68 | 16.58 | 16.59 | 7,287,865 | -0.05(-0.33%) |
Oct 21, 2004 | 16.76 | 16.76 | 16.55 | 16.64 | 18,296,386 | +0.18(+1.10%) |
Oct 20, 2004 | 15.97 | 16.49 | 15.95 | 16.46 | 25,354,500 | +0.83(+5.32%) |
Oct 19, 2004 | 15.94 | 15.95 | 15.57 | 15.63 | 15,129,174 | -0.31(-1.96%) |
Oct 18, 2004 | 15.87 | 16.01 | 15.87 | 15.94 | 6,866,378 | -0.00(-0.02%) |
Oct 15, 2004 | 16.06 | 16.11 | 15.90 | 15.95 | 10,679,595 | +0.17(+1.10%) |
Oct 14, 2004 | 15.86 | 15.86 | 15.69 | 15.77 | 9,035,245 | +0.00(+0.00%) |
Oct 13, 2004 | 15.86 | 15.86 | 15.65 | 15.77 | 13,187,028 | +0.04(+0.23%) |
Oct 12, 2004 | 15.92 | 15.94 | 15.71 | 15.74 | 13,079,315 | -0.23(-1.45%) |
Oct 11, 2004 | 16.02 | 16.08 | 15.87 | 15.97 | 6,562,798 | -0.06(-0.36%) |
Oct 08, 2004 | 16.15 | 16.27 | 15.97 | 16.03 | 13,760,581 | -0.09(-0.59%) |
Oct 07, 2004 | 16.20 | 16.34 | 16.11 | 16.12 | 8,077,671 | -0.05(-0.31%) |
Oct 06, 2004 | 16.19 | 16.28 | 16.12 | 16.17 | 10,874,911 | +0.02(+0.11%) |
Oct 05, 2004 | 16.23 | 16.25 | 16.10 | 16.15 | 16,079,310 | -0.15(-0.89%) |
Oct 04, 2004 | 16.30 | 16.45 | 16.14 | 16.30 | 20,335,224 | -0.08(-0.49%) |