Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.77 | 17.46 | 16.33 | 16.38 | 150,200 | -0.71(-4.17%) |
Dec 30, 2004 | 17.14 | 17.34 | 17.02 | 17.10 | 89,703 | +0.12(+0.68%) |
Dec 29, 2004 | 17.24 | 17.48 | 16.76 | 16.98 | 54,760 | -0.47(-2.68%) |
Dec 28, 2004 | 16.86 | 17.60 | 16.85 | 17.45 | 66,495 | +0.09(+0.53%) |
Dec 27, 2004 | 17.30 | 17.72 | 16.94 | 17.36 | 98,308 | -0.05(-0.31%) |
Dec 23, 2004 | 17.32 | 18.19 | 17.21 | 17.41 | 123,993 | -0.21(-1.18%) |
Dec 22, 2004 | 18.01 | 18.01 | 17.47 | 17.62 | 170,670 | -0.14(-0.78%) |
Dec 21, 2004 | 17.33 | 18.32 | 17.33 | 17.76 | 242,511 | +0.42(+2.43%) |
Dec 20, 2004 | 17.83 | 17.89 | 17.07 | 17.33 | 325,956 | -0.38(-2.12%) |
Dec 17, 2004 | 14.92 | 17.82 | 14.89 | 17.71 | 644,090 | +2.81(+18.90%) |
Dec 16, 2004 | 15.33 | 15.51 | 14.80 | 14.89 | 157,111 | -0.22(-1.47%) |
Dec 15, 2004 | 15.50 | 15.93 | 14.81 | 15.12 | 319,307 | -0.53(-3.38%) |
Dec 14, 2004 | 16.34 | 16.49 | 15.49 | 15.65 | 195,443 | -0.89(-5.38%) |
Dec 13, 2004 | 16.34 | 16.67 | 16.34 | 16.54 | 84,488 | +0.21(+1.27%) |
Dec 10, 2004 | 16.60 | 16.99 | 16.21 | 16.33 | 122,298 | -0.54(-3.23%) |
Dec 09, 2004 | 17.07 | 17.27 | 16.29 | 16.87 | 167,802 | -0.35(-2.05%) |
Dec 08, 2004 | 17.37 | 17.73 | 17.03 | 17.23 | 181,623 | -0.41(-2.35%) |
Dec 07, 2004 | 18.02 | 18.35 | 17.47 | 17.64 | 276,150 | +0.02(+0.13%) |
Dec 06, 2004 | 17.55 | 17.89 | 17.17 | 17.62 | 201,571 | +0.40(+2.32%) |
Dec 03, 2004 | 16.66 | 17.51 | 16.41 | 17.22 | 195,574 | +0.71(+4.27%) |
Dec 02, 2004 | 16.64 | 16.76 | 16.19 | 16.51 | 118,257 | -0.23(-1.37%) |
Dec 01, 2004 | 16.93 | 17.33 | 16.65 | 16.74 | 131,034 | -0.40(-2.33%) |
Nov 30, 2004 | 17.61 | 17.61 | 16.61 | 17.14 | 193,748 | +0.02(+0.09%) |
Nov 29, 2004 | 16.89 | 17.44 | 16.87 | 17.13 | 205,613 | +0.13(+0.77%) |
Nov 26, 2004 | 17.33 | 17.56 | 16.99 | 17.00 | 31,813 | -0.36(-2.08%) |
Nov 24, 2004 | 17.87 | 17.87 | 17.32 | 17.36 | 153,460 | -0.39(-2.20%) |
Nov 23, 2004 | 17.91 | 18.09 | 17.42 | 17.75 | 81,749 | -0.01(-0.04%) |
Nov 22, 2004 | 17.20 | 17.87 | 17.20 | 17.76 | 125,428 | +0.25(+1.40%) |
Nov 19, 2004 | 18.29 | 18.29 | 17.02 | 17.51 | 300,010 | -0.56(-3.10%) |
Nov 18, 2004 | 15.38 | 18.92 | 15.35 | 18.07 | 904,334 | +2.66(+17.27%) |
Nov 17, 2004 | 15.68 | 16.08 | 15.34 | 15.41 | 202,745 | -0.21(-1.33%) |
Nov 16, 2004 | 16.16 | 16.26 | 15.45 | 15.62 | 308,224 | -0.88(-5.35%) |
Nov 15, 2004 | 16.77 | 16.87 | 16.30 | 16.50 | 279,801 | -0.38(-2.23%) |
Nov 12, 2004 | 18.91 | 18.91 | 16.72 | 16.87 | 374,328 | -1.38(-7.56%) |
Nov 11, 2004 | 19.93 | 19.93 | 18.05 | 18.25 | 111,737 | -1.23(-6.30%) |
Nov 10, 2004 | 19.20 | 19.86 | 18.84 | 19.48 | 198,442 | +0.42(+2.21%) |
Nov 09, 2004 | 19.33 | 19.93 | 19.06 | 19.06 | 73,405 | -0.24(-1.23%) |
Nov 08, 2004 | 19.14 | 19.33 | 19.14 | 19.30 | 59,324 | +0.15(+0.76%) |
Nov 05, 2004 | 19.03 | 19.61 | 19.03 | 19.15 | 83,444 | -0.29(-1.50%) |
Nov 04, 2004 | 19.50 | 19.82 | 19.11 | 19.44 | 133,511 | +0.08(+0.44%) |
Nov 03, 2004 | 20.09 | 20.32 | 19.17 | 19.36 | 161,022 | -0.05(-0.28%) |
Nov 02, 2004 | 19.25 | 19.71 | 19.17 | 19.41 | 88,529 | +0.00(+0.00%) |
Nov 01, 2004 | 18.98 | 19.63 | 18.60 | 19.41 | 144,203 | +0.22(+1.16%) |
Oct 29, 2004 | 20.71 | 20.71 | 18.99 | 19.19 | 296,751 | -0.14(-0.71%) |
Oct 28, 2004 | 18.56 | 19.56 | 18.41 | 19.33 | 184,361 | +0.74(+4.00%) |
Oct 27, 2004 | 19.22 | 19.60 | 18.31 | 18.58 | 240,556 | -0.86(-4.42%) |
Oct 26, 2004 | 21.25 | 21.25 | 19.25 | 19.44 | 213,045 | -1.24(-6.01%) |
Oct 25, 2004 | 20.33 | 20.90 | 20.32 | 20.69 | 122,559 | +0.18(+0.90%) |
Oct 22, 2004 | 21.40 | 21.85 | 20.49 | 20.50 | 92,702 | -0.86(-4.02%) |
Oct 21, 2004 | 21.31 | 21.86 | 20.54 | 21.36 | 116,692 | +0.00(+0.00%) |
Oct 20, 2004 | 20.79 | 21.64 | 20.79 | 21.36 | 66,495 | +0.27(+1.27%) |
Oct 19, 2004 | 22.03 | 22.14 | 20.92 | 21.09 | 105,870 | -0.37(-1.72%) |
Oct 18, 2004 | 21.59 | 22.13 | 20.71 | 21.46 | 122,950 | -0.44(-2.00%) |
Oct 15, 2004 | 21.32 | 22.30 | 21.25 | 21.90 | 199,094 | +0.62(+2.92%) |
Oct 14, 2004 | 21.48 | 21.53 | 20.95 | 21.28 | 134,815 | -0.15(-0.72%) |
Oct 13, 2004 | 20.90 | 21.67 | 20.13 | 21.43 | 331,824 | +0.91(+4.45%) |
Oct 12, 2004 | 21.17 | 21.26 | 20.14 | 20.52 | 233,124 | -0.43(-2.05%) |
Oct 11, 2004 | 20.05 | 21.51 | 20.05 | 20.95 | 171,192 | +0.81(+4.04%) |
Oct 08, 2004 | 20.69 | 20.82 | 19.68 | 20.13 | 236,644 | -1.03(-4.86%) |
Oct 07, 2004 | 21.55 | 22.17 | 20.36 | 21.16 | 557,255 | -1.08(-4.86%) |
Oct 06, 2004 | 20.90 | 22.46 | 20.71 | 22.24 | 411,227 | +1.34(+6.42%) |
Oct 05, 2004 | 21.48 | 21.60 | 20.48 | 20.90 | 217,478 | -0.65(-3.02%) |
Oct 04, 2004 | 20.71 | 21.59 | 20.36 | 21.55 | 246,162 | +1.09(+5.32%) |