Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.74 | 16.74 | 16.55 | 16.67 | 298,613 | -0.11(-0.67%) |
Dec 30, 2004 | 16.57 | 16.79 | 16.48 | 16.78 | 1,244,070 | +0.20(+1.23%) |
Dec 29, 2004 | 16.61 | 16.63 | 16.53 | 16.57 | 305,744 | -0.04(-0.24%) |
Dec 28, 2004 | 16.61 | 16.63 | 16.52 | 16.61 | 394,054 | +0.01(+0.08%) |
Dec 27, 2004 | 16.81 | 16.83 | 16.57 | 16.60 | 161,597 | -0.15(-0.90%) |
Dec 23, 2004 | 16.74 | 16.81 | 16.70 | 16.75 | 304,530 | +0.02(+0.12%) |
Dec 22, 2004 | 16.71 | 16.88 | 16.71 | 16.73 | 348,078 | -0.05(-0.31%) |
Dec 21, 2004 | 16.69 | 16.90 | 16.64 | 16.79 | 366,893 | +0.18(+1.07%) |
Dec 20, 2004 | 16.53 | 16.72 | 16.51 | 16.61 | 470,679 | +0.09(+0.56%) |
Dec 17, 2004 | 16.77 | 16.77 | 16.52 | 16.52 | 1,427,213 | -0.31(-1.84%) |
Dec 16, 2004 | 16.81 | 16.87 | 16.67 | 16.83 | 634,097 | -0.01(-0.08%) |
Dec 15, 2004 | 16.85 | 16.89 | 16.74 | 16.84 | 681,287 | +0.03(+0.20%) |
Dec 14, 2004 | 16.89 | 16.98 | 16.74 | 16.81 | 628,938 | -0.10(-0.58%) |
Dec 13, 2004 | 16.99 | 17.10 | 16.87 | 16.90 | 534,256 | +0.03(+0.20%) |
Dec 10, 2004 | 16.81 | 16.95 | 16.64 | 16.87 | 758,216 | +0.07(+0.39%) |
Dec 09, 2004 | 16.86 | 17.00 | 16.77 | 16.81 | 838,787 | -0.19(-1.12%) |
Dec 08, 2004 | 16.87 | 17.00 | 16.85 | 17.00 | 436,994 | +0.23(+1.38%) |
Dec 07, 2004 | 16.93 | 17.03 | 16.61 | 16.77 | 464,003 | -0.17(-1.01%) |
Dec 06, 2004 | 16.97 | 17.02 | 16.74 | 16.94 | 484,639 | -0.07(-0.43%) |
Dec 03, 2004 | 16.81 | 17.06 | 16.73 | 17.01 | 505,882 | +0.20(+1.18%) |
Dec 02, 2004 | 16.80 | 16.98 | 16.75 | 16.81 | 534,256 | -0.13(-0.74%) |
Dec 01, 2004 | 16.60 | 17.00 | 16.58 | 16.94 | 768,534 | +0.17(+1.02%) |
Nov 30, 2004 | 17.01 | 17.04 | 16.74 | 16.77 | 430,015 | -0.29(-1.70%) |
Nov 29, 2004 | 17.10 | 17.21 | 16.77 | 17.06 | 280,405 | +0.02(+0.12%) |
Nov 26, 2004 | 17.00 | 17.10 | 16.99 | 17.04 | 86,336 | +0.03(+0.19%) |
Nov 24, 2004 | 16.77 | 17.05 | 16.73 | 17.00 | 196,799 | +0.18(+1.10%) |
Nov 23, 2004 | 16.72 | 16.99 | 16.69 | 16.82 | 378,728 | +0.03(+0.20%) |
Nov 22, 2004 | 16.29 | 16.79 | 16.29 | 16.79 | 355,210 | +0.42(+2.54%) |
Nov 19, 2004 | 16.54 | 16.54 | 16.25 | 16.37 | 199,530 | -0.20(-1.19%) |
Nov 18, 2004 | 16.36 | 16.57 | 16.27 | 16.57 | 272,514 | +0.14(+0.84%) |
Nov 17, 2004 | 16.48 | 16.62 | 16.33 | 16.43 | 252,637 | +0.05(+0.32%) |
Nov 16, 2004 | 16.34 | 16.51 | 16.34 | 16.38 | 250,361 | -0.13(-0.80%) |
Nov 15, 2004 | 16.71 | 16.71 | 16.37 | 16.51 | 534,863 | -0.10(-0.60%) |
Nov 12, 2004 | 16.50 | 16.61 | 16.32 | 16.61 | 624,690 | +0.05(+0.32%) |
Nov 11, 2004 | 16.27 | 16.56 | 16.27 | 16.56 | 201,958 | +0.18(+1.13%) |
Nov 10, 2004 | 16.44 | 16.44 | 16.30 | 16.37 | 290,116 | -0.04(-0.24%) |
Nov 09, 2004 | 16.02 | 16.48 | 16.02 | 16.41 | 433,049 | +0.31(+1.92%) |
Nov 08, 2004 | 16.11 | 16.27 | 16.10 | 16.10 | 221,380 | -0.04(-0.24%) |
Nov 05, 2004 | 15.92 | 16.18 | 15.85 | 16.14 | 349,292 | +0.28(+1.74%) |
Nov 04, 2004 | 15.75 | 16.00 | 15.72 | 15.86 | 497,688 | +0.03(+0.21%) |
Nov 03, 2004 | 15.84 | 15.92 | 15.75 | 15.83 | 484,487 | +0.30(+1.91%) |
Nov 02, 2004 | 15.77 | 15.91 | 15.48 | 15.53 | 463,851 | -0.22(-1.42%) |
Nov 01, 2004 | 15.36 | 15.76 | 15.28 | 15.76 | 489,191 | +0.42(+2.71%) |
Oct 29, 2004 | 15.40 | 15.48 | 15.26 | 15.34 | 316,973 | -0.15(-0.94%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.42 | 15.49 | 231,091 | -0.28(-1.80%) |
Oct 27, 2004 | 15.65 | 15.77 | 15.52 | 15.77 | 472,045 | +0.06(+0.38%) |
Oct 26, 2004 | 15.34 | 15.75 | 15.16 | 15.71 | 411,655 | +0.42(+2.71%) |
Oct 25, 2004 | 14.99 | 15.36 | 14.89 | 15.30 | 370,383 | +0.42(+2.79%) |
Oct 22, 2004 | 15.18 | 15.26 | 14.87 | 14.88 | 560,658 | -0.35(-2.29%) |
Oct 21, 2004 | 15.36 | 15.36 | 15.07 | 15.23 | 260,679 | -0.04(-0.26%) |
Oct 20, 2004 | 15.09 | 15.35 | 15.06 | 15.27 | 338,215 | +0.21(+1.40%) |
Oct 19, 2004 | 15.32 | 15.44 | 15.03 | 15.06 | 245,202 | -0.26(-1.68%) |
Oct 18, 2004 | 15.22 | 15.32 | 15.06 | 15.32 | 492,074 | +0.19(+1.26%) |
Oct 15, 2004 | 14.97 | 15.26 | 14.97 | 15.13 | 192,399 | +0.15(+1.01%) |
Oct 14, 2004 | 14.93 | 15.03 | 14.87 | 14.97 | 182,536 | +0.01(+0.09%) |
Oct 13, 2004 | 15.18 | 15.27 | 14.90 | 14.96 | 218,345 | -0.20(-1.35%) |
Oct 12, 2004 | 15.03 | 15.27 | 15.03 | 15.16 | 251,575 | +0.01(+0.04%) |
Oct 11, 2004 | 15.17 | 15.19 | 15.11 | 15.16 | 208,179 | -0.01(-0.09%) |
Oct 08, 2004 | 15.18 | 15.32 | 15.16 | 15.17 | 206,662 | -0.01(-0.09%) |
Oct 07, 2004 | 15.47 | 15.48 | 15.16 | 15.18 | 231,394 | -0.36(-2.29%) |
Oct 06, 2004 | 15.22 | 15.54 | 15.20 | 15.54 | 229,877 | +0.36(+2.39%) |
Oct 05, 2004 | 15.34 | 15.42 | 15.18 | 15.18 | 404,523 | -0.16(-1.07%) |
Oct 04, 2004 | 15.16 | 15.34 | 15.14 | 15.34 | 381,915 | +0.21(+1.39%) |