Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.98 | 19.07 | 18.98 | 18.99 | 286,245 | +0.04(+0.21%) |
Dec 30, 2004 | 18.95 | 19.01 | 18.94 | 18.95 | 112,009 | -0.05(-0.26%) |
Dec 29, 2004 | 18.90 | 19.02 | 18.84 | 19.00 | 280,022 | +0.10(+0.50%) |
Dec 28, 2004 | 18.80 | 18.91 | 18.80 | 18.90 | 188,755 | +0.12(+0.64%) |
Dec 27, 2004 | 18.99 | 18.99 | 18.78 | 18.78 | 133,442 | -0.25(-1.32%) |
Dec 23, 2004 | 18.99 | 19.05 | 18.96 | 19.03 | 208,806 | +0.13(+0.69%) |
Dec 22, 2004 | 19.17 | 19.18 | 18.81 | 18.90 | 280,022 | -0.23(-1.22%) |
Dec 21, 2004 | 18.99 | 19.14 | 18.97 | 19.14 | 402,402 | +0.17(+0.90%) |
Dec 20, 2004 | 18.94 | 19.01 | 18.91 | 18.97 | 308,370 | +0.13(+0.68%) |
Dec 17, 2004 | 18.80 | 18.87 | 18.77 | 18.84 | 119,614 | +0.04(+0.19%) |
Dec 16, 2004 | 18.92 | 18.93 | 18.76 | 18.80 | 114,774 | -0.19(-0.99%) |
Dec 15, 2004 | 18.87 | 19.03 | 18.79 | 18.99 | 188,064 | +0.20(+1.08%) |
Dec 14, 2004 | 18.74 | 18.82 | 18.66 | 18.79 | 174,927 | +0.07(+0.36%) |
Dec 13, 2004 | 18.56 | 18.74 | 18.55 | 18.72 | 156,950 | +0.27(+1.48%) |
Dec 10, 2004 | 18.64 | 18.67 | 18.44 | 18.45 | 79,512 | -0.12(-0.65%) |
Dec 09, 2004 | 18.43 | 18.61 | 18.37 | 18.57 | 121,688 | +0.11(+0.58%) |
Dec 08, 2004 | 18.23 | 18.48 | 18.11 | 18.46 | 263,428 | +0.01(+0.03%) |
Dec 07, 2004 | 18.80 | 18.80 | 18.43 | 18.45 | 208,115 | -0.38(-2.01%) |
Dec 06, 2004 | 18.85 | 18.86 | 18.69 | 18.83 | 137,591 | +0.02(+0.08%) |
Dec 03, 2004 | 18.60 | 18.89 | 18.60 | 18.82 | 938,939 | +0.11(+0.57%) |
Dec 02, 2004 | 19.12 | 19.12 | 18.62 | 18.71 | 374,054 | -0.55(-2.86%) |
Dec 01, 2004 | 19.53 | 19.55 | 19.20 | 19.26 | 204,658 | -0.29(-1.49%) |
Nov 30, 2004 | 19.64 | 19.65 | 19.53 | 19.55 | 118,923 | -0.02(-0.08%) |
Nov 29, 2004 | 19.73 | 19.73 | 19.44 | 19.57 | 273,108 | -0.14(-0.73%) |
Nov 26, 2004 | 19.62 | 19.76 | 19.62 | 19.71 | 154,876 | +0.22(+1.13%) |
Nov 24, 2004 | 19.39 | 19.50 | 19.27 | 19.49 | 654,077 | +0.21(+1.08%) |
Nov 23, 2004 | 19.28 | 19.39 | 19.25 | 19.28 | 208,806 | +0.05(+0.26%) |
Nov 22, 2004 | 19.08 | 19.24 | 19.03 | 19.23 | 548,291 | +0.22(+1.17%) |
Nov 19, 2004 | 18.83 | 19.04 | 18.83 | 19.01 | 414,848 | +0.19(+1.02%) |
Nov 18, 2004 | 18.73 | 18.82 | 18.70 | 18.82 | 177,693 | +0.09(+0.47%) |
Nov 17, 2004 | 18.69 | 18.77 | 18.63 | 18.73 | 169,396 | +0.21(+1.12%) |
Nov 16, 2004 | 18.56 | 18.62 | 18.52 | 18.52 | 144,505 | -0.01(-0.08%) |
Nov 15, 2004 | 18.87 | 18.87 | 18.45 | 18.54 | 191,521 | -0.34(-1.82%) |
Nov 12, 2004 | 18.55 | 18.89 | 18.54 | 18.88 | 289,702 | +0.32(+1.74%) |
Nov 11, 2004 | 18.45 | 18.56 | 18.45 | 18.56 | 198,435 | +0.02(+0.10%) |
Nov 10, 2004 | 18.39 | 18.57 | 18.27 | 18.54 | 74,672 | +0.20(+1.09%) |
Nov 09, 2004 | 18.39 | 18.45 | 18.32 | 18.34 | 73,289 | -0.06(-0.31%) |
Nov 08, 2004 | 18.61 | 18.61 | 18.38 | 18.40 | 142,431 | -0.25(-1.36%) |
Nov 05, 2004 | 18.57 | 18.67 | 18.51 | 18.65 | 139,665 | +0.11(+0.59%) |
Nov 04, 2004 | 18.41 | 18.55 | 18.41 | 18.54 | 241,303 | +0.18(+0.98%) |
Nov 03, 2004 | 18.18 | 18.37 | 18.11 | 18.36 | 199,818 | +0.43(+2.39%) |
Nov 02, 2004 | 18.15 | 18.16 | 17.91 | 17.93 | 77,438 | -0.20(-1.08%) |
Nov 01, 2004 | 18.37 | 18.40 | 18.09 | 18.13 | 112,700 | -0.11(-0.59%) |
Oct 29, 2004 | 18.10 | 18.26 | 18.07 | 18.24 | 61,535 | +0.25(+1.39%) |
Oct 28, 2004 | 18.22 | 18.27 | 17.96 | 17.99 | 329,112 | -0.31(-1.68%) |
Oct 27, 2004 | 18.64 | 18.66 | 18.22 | 18.29 | 83,661 | -0.28(-1.52%) |
Oct 26, 2004 | 18.47 | 18.57 | 18.39 | 18.57 | 105,786 | +0.13(+0.71%) |
Oct 25, 2004 | 18.39 | 18.50 | 18.34 | 18.44 | 102,329 | +0.06(+0.31%) |
Oct 22, 2004 | 18.47 | 18.53 | 18.39 | 18.39 | 64,992 | -0.02(-0.13%) |
Oct 21, 2004 | 18.32 | 18.45 | 18.29 | 18.41 | 147,962 | +0.15(+0.82%) |
Oct 20, 2004 | 17.98 | 18.26 | 17.98 | 18.26 | 127,911 | +0.40(+2.26%) |
Oct 19, 2004 | 17.87 | 18.01 | 17.84 | 17.86 | 273,108 | -0.11(-0.62%) |
Oct 18, 2004 | 18.20 | 18.20 | 17.97 | 17.97 | 244,760 | -0.22(-1.23%) |
Oct 15, 2004 | 18.25 | 18.25 | 18.14 | 18.19 | 188,755 | +0.06(+0.34%) |
Oct 14, 2004 | 18.06 | 18.21 | 18.06 | 18.13 | 108,551 | +0.16(+0.87%) |
Oct 13, 2004 | 18.09 | 18.11 | 17.79 | 17.97 | 345,015 | -0.38(-2.08%) |
Oct 12, 2004 | 18.54 | 18.55 | 18.36 | 18.36 | 182,533 | -0.21(-1.11%) |
Oct 11, 2004 | 18.81 | 18.81 | 18.52 | 18.56 | 190,138 | -0.18(-0.94%) |
Oct 08, 2004 | 18.76 | 18.82 | 18.66 | 18.74 | 219,178 | +0.03(+0.15%) |
Oct 07, 2004 | 18.95 | 19.01 | 18.69 | 18.71 | 197,052 | -0.15(-0.79%) |
Oct 06, 2004 | 18.63 | 18.86 | 18.63 | 18.86 | 264,120 | +0.32(+1.71%) |
Oct 05, 2004 | 18.44 | 18.59 | 18.44 | 18.54 | 158,333 | +0.20(+1.08%) |
Oct 04, 2004 | 18.30 | 18.39 | 18.29 | 18.34 | 156,950 | -0.07(-0.37%) |