Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.46 | 16.60 | 16.20 | 16.52 | 129,200 | -0.19(-1.14%) |
Dec 30, 2004 | 16.94 | 16.98 | 16.70 | 16.71 | 130,400 | -0.13(-0.77%) |
Dec 29, 2004 | 16.50 | 17.07 | 16.50 | 16.84 | 240,100 | +0.25(+1.51%) |
Dec 28, 2004 | 16.50 | 16.70 | 16.39 | 16.59 | 128,600 | +0.09(+0.55%) |
Dec 27, 2004 | 16.80 | 16.93 | 16.34 | 16.50 | 89,600 | -0.48(-2.83%) |
Dec 23, 2004 | 17.00 | 17.10 | 16.75 | 16.98 | 84,300 | +0.08(+0.47%) |
Dec 22, 2004 | 17.15 | 17.47 | 16.64 | 16.90 | 1,598,700 | -0.19(-1.11%) |
Dec 21, 2004 | 18.00 | 18.15 | 16.90 | 17.09 | 251,800 | -0.70(-3.93%) |
Dec 20, 2004 | 19.10 | 19.18 | 17.71 | 17.79 | 241,200 | -1.21(-6.37%) |
Dec 17, 2004 | 20.00 | 20.00 | 18.77 | 19.00 | 580,100 | -0.97(-4.86%) |
Dec 16, 2004 | 20.00 | 20.05 | 19.90 | 19.97 | 115,000 | -0.07(-0.35%) |
Dec 15, 2004 | 19.97 | 20.09 | 19.85 | 20.04 | 115,800 | +0.09(+0.45%) |
Dec 14, 2004 | 19.59 | 20.05 | 19.40 | 19.95 | 196,300 | +0.31(+1.58%) |
Dec 13, 2004 | 19.70 | 20.08 | 19.50 | 19.64 | 114,000 | +0.04(+0.20%) |
Dec 10, 2004 | 19.46 | 19.85 | 19.45 | 19.60 | 78,500 | +0.14(+0.72%) |
Dec 09, 2004 | 19.85 | 19.85 | 19.32 | 19.46 | 123,200 | -0.87(-4.28%) |
Dec 08, 2004 | 20.20 | 20.33 | 20.05 | 20.33 | 66,100 | +0.23(+1.14%) |
Dec 07, 2004 | 20.20 | 20.55 | 19.95 | 20.10 | 112,800 | +0.00(+0.00%) |
Dec 06, 2004 | 20.90 | 21.00 | 19.95 | 20.10 | 107,600 | -0.90(-4.29%) |
Dec 03, 2004 | 20.99 | 21.01 | 20.80 | 21.00 | 72,400 | -0.03(-0.14%) |
Dec 02, 2004 | 23.00 | 23.00 | 20.55 | 21.03 | 920,900 | -2.28(-9.78%) |
Dec 01, 2004 | 23.15 | 23.31 | 23.09 | 23.31 | 48,900 | +0.06(+0.26%) |
Nov 30, 2004 | 23.97 | 24.41 | 23.20 | 23.25 | 315,300 | -0.60(-2.52%) |
Nov 29, 2004 | 23.75 | 24.00 | 23.51 | 23.85 | 37,500 | +0.20(+0.85%) |
Nov 26, 2004 | 23.20 | 24.00 | 23.20 | 23.65 | 38,600 | +0.50(+2.16%) |
Nov 24, 2004 | 22.05 | 23.50 | 22.05 | 23.15 | 129,900 | +1.15(+5.23%) |
Nov 23, 2004 | 20.75 | 22.10 | 20.75 | 22.00 | 394,200 | +1.86(+9.24%) |
Nov 22, 2004 | 20.20 | 20.45 | 20.00 | 20.14 | 61,600 | -0.01(-0.05%) |
Nov 19, 2004 | 20.43 | 20.51 | 20.15 | 20.15 | 93,200 | -0.30(-1.47%) |
Nov 18, 2004 | 20.88 | 20.95 | 20.25 | 20.45 | 105,500 | -0.45(-2.15%) |
Nov 17, 2004 | 20.90 | 21.24 | 20.75 | 20.90 | 164,100 | +0.15(+0.72%) |
Nov 16, 2004 | 19.76 | 20.75 | 19.76 | 20.75 | 95,900 | +0.99(+5.01%) |
Nov 15, 2004 | 19.27 | 19.76 | 19.21 | 19.76 | 287,800 | +0.56(+2.92%) |
Nov 12, 2004 | 19.48 | 19.48 | 19.00 | 19.20 | 373,800 | -0.28(-1.44%) |
Nov 11, 2004 | 20.20 | 20.30 | 19.20 | 19.48 | 85,700 | -0.62(-3.08%) |
Nov 10, 2004 | 20.48 | 20.48 | 19.80 | 20.10 | 98,800 | -0.45(-2.19%) |
Nov 09, 2004 | 20.90 | 20.90 | 20.36 | 20.55 | 136,000 | -0.43(-2.05%) |
Nov 08, 2004 | 21.25 | 21.25 | 20.90 | 20.98 | 108,500 | -0.36(-1.69%) |
Nov 05, 2004 | 21.70 | 21.70 | 21.26 | 21.34 | 94,200 | -0.21(-0.97%) |
Nov 04, 2004 | 20.80 | 21.95 | 20.80 | 21.55 | 125,100 | +0.55(+2.62%) |
Nov 03, 2004 | 21.01 | 21.15 | 20.90 | 21.00 | 71,900 | +0.00(+0.00%) |
Nov 02, 2004 | 20.90 | 21.10 | 20.67 | 21.00 | 216,500 | +0.20(+0.96%) |
Nov 01, 2004 | 20.80 | 21.01 | 20.75 | 20.80 | 37,900 | +0.10(+0.48%) |
Oct 29, 2004 | 20.80 | 20.80 | 20.50 | 20.70 | 45,000 | -0.20(-0.96%) |
Oct 28, 2004 | 20.35 | 20.90 | 20.35 | 20.90 | 133,600 | +0.62(+3.06%) |
Oct 27, 2004 | 20.32 | 20.90 | 20.20 | 20.28 | 68,100 | -0.12(-0.59%) |
Oct 26, 2004 | 20.12 | 20.40 | 20.08 | 20.40 | 68,700 | +0.30(+1.49%) |
Oct 25, 2004 | 20.25 | 20.30 | 20.05 | 20.10 | 70,200 | -0.20(-0.99%) |
Oct 22, 2004 | 19.95 | 20.40 | 19.95 | 20.30 | 95,700 | +0.45(+2.27%) |
Oct 21, 2004 | 19.45 | 19.85 | 19.10 | 19.85 | 178,400 | +0.37(+1.90%) |
Oct 20, 2004 | 20.00 | 20.00 | 19.29 | 19.48 | 90,100 | -0.67(-3.33%) |
Oct 19, 2004 | 20.55 | 20.55 | 19.95 | 20.15 | 116,800 | -0.40(-1.95%) |
Oct 18, 2004 | 20.90 | 20.90 | 20.55 | 20.55 | 42,700 | -0.44(-2.10%) |
Oct 15, 2004 | 20.45 | 21.10 | 20.20 | 20.99 | 446,100 | +0.64(+3.14%) |
Oct 14, 2004 | 19.85 | 21.10 | 19.85 | 20.35 | 287,600 | +0.35(+1.75%) |
Oct 13, 2004 | 20.25 | 20.25 | 19.85 | 20.00 | 387,500 | -0.47(-2.30%) |
Oct 12, 2004 | 20.35 | 20.50 | 19.75 | 20.47 | 351,000 | -0.03(-0.15%) |
Oct 11, 2004 | 20.30 | 20.91 | 20.30 | 20.50 | 425,500 | +0.05(+0.24%) |
Oct 08, 2004 | 19.20 | 20.65 | 19.15 | 20.45 | 1,199,700 | +1.15(+5.96%) |