Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.90 | 18.00 | 17.82 | 17.88 | 275,281 | +0.03(+0.15%) |
Dec 30, 2004 | 17.94 | 18.04 | 17.86 | 17.86 | 279,104 | -0.08(-0.44%) |
Dec 29, 2004 | 17.92 | 17.98 | 17.84 | 17.94 | 373,005 | +0.03(+0.18%) |
Dec 28, 2004 | 17.67 | 17.92 | 17.67 | 17.90 | 376,982 | +0.24(+1.33%) |
Dec 27, 2004 | 17.93 | 17.98 | 17.67 | 17.67 | 357,865 | -0.22(-1.21%) |
Dec 23, 2004 | 17.75 | 18.04 | 17.71 | 17.88 | 420,415 | +0.13(+0.74%) |
Dec 22, 2004 | 17.82 | 17.98 | 17.75 | 17.75 | 337,984 | -0.10(-0.55%) |
Dec 21, 2004 | 17.65 | 17.91 | 17.65 | 17.85 | 426,685 | +0.23(+1.30%) |
Dec 20, 2004 | 17.69 | 17.75 | 17.57 | 17.62 | 377,593 | -0.03(-0.19%) |
Dec 17, 2004 | 17.52 | 17.70 | 17.49 | 17.65 | 663,427 | +0.08(+0.45%) |
Dec 16, 2004 | 17.69 | 17.69 | 17.52 | 17.58 | 424,391 | -0.10(-0.59%) |
Dec 15, 2004 | 17.79 | 17.79 | 17.57 | 17.68 | 490,918 | +0.05(+0.26%) |
Dec 14, 2004 | 17.62 | 17.75 | 17.54 | 17.64 | 450,237 | -0.01(-0.07%) |
Dec 13, 2004 | 17.65 | 17.71 | 17.39 | 17.65 | 696,155 | +0.08(+0.45%) |
Dec 10, 2004 | 17.52 | 17.65 | 17.43 | 17.57 | 395,028 | +0.03(+0.15%) |
Dec 09, 2004 | 17.58 | 17.64 | 17.43 | 17.54 | 1,047,291 | -0.03(-0.19%) |
Dec 08, 2004 | 17.46 | 17.60 | 17.41 | 17.58 | 653,028 | +0.05(+0.26%) |
Dec 07, 2004 | 17.60 | 17.64 | 17.43 | 17.53 | 1,094,242 | +0.07(+0.37%) |
Dec 06, 2004 | 17.32 | 17.52 | 17.17 | 17.47 | 545,974 | +0.14(+0.83%) |
Dec 03, 2004 | 17.33 | 17.35 | 17.17 | 17.32 | 488,318 | -0.10(-0.60%) |
Dec 02, 2004 | 17.43 | 17.52 | 17.27 | 17.43 | 616,323 | -0.16(-0.93%) |
Dec 01, 2004 | 17.59 | 17.59 | 17.35 | 17.59 | 550,562 | -0.06(-0.33%) |
Nov 30, 2004 | 17.56 | 17.69 | 17.50 | 17.65 | 451,613 | +0.10(+0.56%) |
Nov 29, 2004 | 17.62 | 17.64 | 17.42 | 17.55 | 632,534 | +0.01(+0.04%) |
Nov 26, 2004 | 17.60 | 17.69 | 17.53 | 17.54 | 160,733 | -0.04(-0.22%) |
Nov 24, 2004 | 17.58 | 17.64 | 17.46 | 17.58 | 355,265 | +0.06(+0.34%) |
Nov 23, 2004 | 17.15 | 17.52 | 17.09 | 17.52 | 1,077,878 | +0.49(+2.88%) |
Nov 22, 2004 | 17.06 | 17.18 | 16.99 | 17.03 | 941,308 | -0.12(-0.69%) |
Nov 19, 2004 | 17.39 | 17.39 | 17.14 | 17.15 | 597,360 | -0.17(-0.98%) |
Nov 18, 2004 | 17.35 | 17.39 | 17.24 | 17.32 | 485,106 | +0.03(+0.19%) |
Nov 17, 2004 | 17.21 | 17.46 | 17.15 | 17.29 | 744,941 | +0.14(+0.84%) |
Nov 16, 2004 | 17.49 | 17.49 | 17.12 | 17.14 | 686,520 | -0.31(-1.80%) |
Nov 15, 2004 | 17.48 | 17.48 | 17.32 | 17.46 | 624,123 | -0.03(-0.15%) |
Nov 12, 2004 | 17.23 | 17.48 | 17.13 | 17.48 | 457,884 | +0.24(+1.40%) |
Nov 11, 2004 | 17.26 | 17.28 | 17.03 | 17.24 | 633,605 | -0.01(-0.08%) |
Nov 10, 2004 | 17.20 | 17.39 | 17.10 | 17.26 | 798,009 | +0.24(+1.38%) |
Nov 09, 2004 | 16.88 | 17.07 | 16.87 | 17.02 | 386,769 | +0.14(+0.85%) |
Nov 08, 2004 | 17.00 | 17.07 | 16.88 | 16.88 | 583,901 | -0.13(-0.77%) |
Nov 05, 2004 | 17.21 | 17.26 | 16.94 | 17.01 | 592,466 | -0.14(-0.80%) |
Nov 04, 2004 | 16.90 | 17.14 | 16.84 | 17.14 | 663,886 | +0.26(+1.51%) |
Nov 03, 2004 | 16.72 | 16.95 | 16.65 | 16.89 | 630,240 | +0.30(+1.81%) |
Nov 02, 2004 | 16.74 | 16.87 | 16.45 | 16.59 | 686,673 | -0.17(-1.01%) |
Nov 01, 2004 | 16.88 | 16.88 | 16.55 | 16.76 | 962,872 | -0.12(-0.70%) |
Oct 29, 2004 | 16.77 | 16.88 | 16.62 | 16.88 | 1,437,426 | +0.04(+0.23%) |
Oct 28, 2004 | 16.57 | 16.84 | 16.51 | 16.84 | 1,235,400 | +0.27(+1.62%) |
Oct 27, 2004 | 16.46 | 16.57 | 16.43 | 16.57 | 851,077 | +0.04(+0.24%) |
Oct 26, 2004 | 16.48 | 16.53 | 16.38 | 16.53 | 946,355 | +0.05(+0.32%) |
Oct 25, 2004 | 16.54 | 16.57 | 16.38 | 16.48 | 1,162,145 | -0.13(-0.79%) |
Oct 22, 2004 | 16.35 | 16.61 | 16.35 | 16.61 | 7,759,257 | +0.13(+0.79%) |
Oct 21, 2004 | 16.35 | 16.58 | 16.30 | 16.48 | 878,758 | +0.08(+0.52%) |
Oct 20, 2004 | 16.31 | 16.48 | 16.28 | 16.39 | 796,021 | +0.05(+0.28%) |
Oct 19, 2004 | 16.35 | 16.48 | 16.33 | 16.35 | 769,716 | +0.10(+0.60%) |
Oct 18, 2004 | 16.44 | 16.52 | 16.22 | 16.25 | 770,481 | -0.19(-1.15%) |
Oct 15, 2004 | 16.46 | 16.58 | 16.09 | 16.44 | 971,436 | -0.03(-0.16%) |
Oct 14, 2004 | 16.52 | 16.64 | 16.45 | 16.46 | 275,587 | -0.05(-0.32%) |
Oct 13, 2004 | 16.94 | 16.94 | 16.50 | 16.52 | 391,663 | -0.35(-2.09%) |
Oct 12, 2004 | 16.75 | 16.90 | 16.68 | 16.87 | 333,854 | +0.14(+0.82%) |
Oct 11, 2004 | 16.65 | 16.74 | 16.61 | 16.73 | 264,881 | +0.07(+0.43%) |
Oct 08, 2004 | 16.65 | 16.75 | 16.63 | 16.66 | 278,186 | +0.03(+0.16%) |
Oct 07, 2004 | 16.87 | 16.87 | 16.63 | 16.63 | 400,075 | -0.24(-1.40%) |
Oct 06, 2004 | 16.71 | 16.87 | 16.65 | 16.87 | 374,076 | +0.17(+1.02%) |
Oct 05, 2004 | 16.73 | 16.74 | 16.61 | 16.70 | 386,769 | +0.01(+0.08%) |
Oct 04, 2004 | 16.83 | 16.83 | 16.66 | 16.69 | 465,378 | -0.04(-0.23%) |