Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.50 | 18.56 | 18.39 | 18.51 | 335,895 | -0.03(-0.17%) |
Dec 30, 2004 | 18.43 | 18.55 | 18.43 | 18.54 | 172,352 | +0.04(+0.20%) |
Dec 29, 2004 | 18.40 | 18.54 | 18.32 | 18.50 | 280,313 | +0.10(+0.54%) |
Dec 28, 2004 | 18.04 | 18.40 | 18.04 | 18.40 | 195,738 | +0.35(+1.94%) |
Dec 27, 2004 | 18.41 | 18.41 | 17.94 | 18.05 | 327,245 | -0.29(-1.60%) |
Dec 23, 2004 | 18.33 | 18.42 | 18.27 | 18.35 | 263,013 | +0.07(+0.38%) |
Dec 22, 2004 | 18.19 | 18.35 | 18.17 | 18.28 | 313,149 | +0.13(+0.72%) |
Dec 21, 2004 | 17.92 | 18.17 | 17.89 | 18.15 | 323,240 | +0.27(+1.54%) |
Dec 20, 2004 | 18.09 | 18.22 | 17.78 | 17.87 | 326,284 | -0.21(-1.17%) |
Dec 17, 2004 | 18.20 | 18.21 | 17.85 | 18.09 | 1,136,309 | -0.11(-0.62%) |
Dec 16, 2004 | 18.17 | 18.32 | 17.94 | 18.20 | 393,078 | -0.06(-0.34%) |
Dec 15, 2004 | 18.19 | 18.41 | 18.15 | 18.26 | 375,299 | -0.01(-0.07%) |
Dec 14, 2004 | 18.19 | 18.27 | 18.00 | 18.27 | 394,040 | +0.13(+0.72%) |
Dec 13, 2004 | 18.04 | 18.14 | 17.84 | 18.14 | 471,566 | +0.20(+1.11%) |
Dec 10, 2004 | 17.95 | 18.37 | 17.91 | 17.94 | 922,630 | +0.00(+0.00%) |
Dec 09, 2004 | 18.06 | 18.12 | 17.76 | 17.94 | 636,871 | -0.22(-1.20%) |
Dec 08, 2004 | 18.01 | 18.25 | 17.79 | 18.16 | 480,536 | +0.21(+1.18%) |
Dec 07, 2004 | 18.07 | 18.14 | 17.91 | 17.95 | 562,708 | -0.06(-0.31%) |
Dec 06, 2004 | 18.04 | 18.07 | 17.71 | 18.00 | 558,063 | -0.11(-0.59%) |
Dec 03, 2004 | 18.17 | 18.32 | 18.01 | 18.11 | 467,562 | +0.06(+0.31%) |
Dec 02, 2004 | 17.77 | 18.12 | 17.68 | 18.05 | 467,562 | +0.21(+1.15%) |
Dec 01, 2004 | 17.79 | 17.95 | 17.73 | 17.85 | 226,172 | +0.09(+0.53%) |
Nov 30, 2004 | 17.79 | 17.79 | 17.61 | 17.76 | 254,043 | +0.02(+0.14%) |
Nov 29, 2004 | 17.74 | 17.88 | 17.59 | 17.73 | 431,041 | +0.06(+0.35%) |
Nov 26, 2004 | 17.69 | 17.74 | 17.63 | 17.67 | 81,050 | +0.05(+0.28%) |
Nov 24, 2004 | 17.38 | 17.62 | 17.38 | 17.62 | 241,870 | +0.19(+1.11%) |
Nov 23, 2004 | 17.57 | 17.61 | 17.27 | 17.42 | 283,356 | -0.08(-0.46%) |
Nov 22, 2004 | 17.20 | 17.62 | 17.20 | 17.51 | 238,186 | +0.21(+1.23%) |
Nov 19, 2004 | 17.41 | 17.41 | 17.19 | 17.29 | 160,339 | -0.11(-0.65%) |
Nov 18, 2004 | 17.48 | 17.49 | 17.34 | 17.41 | 416,625 | -0.07(-0.43%) |
Nov 17, 2004 | 17.53 | 17.82 | 17.45 | 17.48 | 437,768 | -0.11(-0.64%) |
Nov 16, 2004 | 17.64 | 17.67 | 17.50 | 17.59 | 452,024 | -0.12(-0.67%) |
Nov 15, 2004 | 17.79 | 17.82 | 17.61 | 17.71 | 462,916 | -0.06(-0.35%) |
Nov 12, 2004 | 17.74 | 17.87 | 17.49 | 17.77 | 531,633 | +0.13(+0.74%) |
Nov 11, 2004 | 17.44 | 17.66 | 17.44 | 17.64 | 487,424 | +0.12(+0.71%) |
Nov 10, 2004 | 17.34 | 17.64 | 17.29 | 17.52 | 474,770 | +0.19(+1.08%) |
Nov 09, 2004 | 17.41 | 17.59 | 17.31 | 17.33 | 478,614 | +0.08(+0.47%) |
Nov 08, 2004 | 16.94 | 17.34 | 16.94 | 17.25 | 403,330 | +0.32(+1.88%) |
Nov 05, 2004 | 17.14 | 17.14 | 16.74 | 16.93 | 620,212 | -0.13(-0.77%) |
Nov 04, 2004 | 16.84 | 17.09 | 16.71 | 17.06 | 490,307 | +0.22(+1.30%) |
Nov 03, 2004 | 16.53 | 16.84 | 16.50 | 16.84 | 538,521 | +0.46(+2.82%) |
Nov 02, 2004 | 16.73 | 16.82 | 16.29 | 16.38 | 448,661 | -0.31(-1.87%) |
Nov 01, 2004 | 16.56 | 16.70 | 16.43 | 16.69 | 415,183 | +0.06(+0.34%) |
Oct 29, 2004 | 16.42 | 16.66 | 16.33 | 16.64 | 335,414 | +0.15(+0.91%) |
Oct 28, 2004 | 16.39 | 16.52 | 16.28 | 16.49 | 190,132 | +0.00(+0.00%) |
Oct 27, 2004 | 16.29 | 16.53 | 16.19 | 16.49 | 281,754 | +0.24(+1.50%) |
Oct 26, 2004 | 16.46 | 16.46 | 16.19 | 16.24 | 391,957 | -0.21(-1.29%) |
Oct 25, 2004 | 16.39 | 16.61 | 16.29 | 16.46 | 299,534 | +0.02(+0.11%) |
Oct 22, 2004 | 16.43 | 16.70 | 16.43 | 16.44 | 421,911 | -0.08(-0.49%) |
Oct 21, 2004 | 16.01 | 16.66 | 15.68 | 16.52 | 524,265 | +0.60(+3.76%) |
Oct 20, 2004 | 16.08 | 16.17 | 15.87 | 15.92 | 508,087 | -0.26(-1.58%) |
Oct 19, 2004 | 16.44 | 16.47 | 16.06 | 16.18 | 419,508 | -0.26(-1.56%) |
Oct 18, 2004 | 16.44 | 16.51 | 16.27 | 16.43 | 247,956 | -0.08(-0.49%) |
Oct 15, 2004 | 16.52 | 16.64 | 16.48 | 16.51 | 220,085 | +0.04(+0.23%) |
Oct 14, 2004 | 16.51 | 16.57 | 16.34 | 16.48 | 197,020 | +0.02(+0.15%) |
Oct 13, 2004 | 16.82 | 16.85 | 16.38 | 16.45 | 278,711 | -0.39(-2.30%) |
Oct 12, 2004 | 16.76 | 16.86 | 16.64 | 16.84 | 331,089 | -0.01(-0.04%) |
Oct 11, 2004 | 16.79 | 16.92 | 16.79 | 16.84 | 215,120 | +0.13(+0.78%) |
Oct 08, 2004 | 16.69 | 16.83 | 16.63 | 16.71 | 504,403 | +0.02(+0.15%) |
Oct 07, 2004 | 16.73 | 16.82 | 16.56 | 16.69 | 434,405 | -0.14(-0.82%) |
Oct 06, 2004 | 16.49 | 16.86 | 16.41 | 16.82 | 492,229 | +0.42(+2.59%) |
Oct 05, 2004 | 16.70 | 16.70 | 16.37 | 16.40 | 465,479 | -0.29(-1.72%) |
Oct 04, 2004 | 16.72 | 16.79 | 16.61 | 16.69 | 316,513 | +0.00(+0.00%) |