Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.54 | 19.58 | 19.31 | 19.38 | 1,191,805 | -0.00(-0.02%) |
Dec 30, 2004 | 19.09 | 19.43 | 19.02 | 19.39 | 1,069,816 | +0.22(+1.15%) |
Dec 29, 2004 | 19.20 | 19.34 | 18.98 | 19.16 | 1,876,469 | -0.01(-0.05%) |
Dec 28, 2004 | 18.84 | 19.24 | 18.84 | 19.17 | 1,808,143 | +0.35(+1.86%) |
Dec 27, 2004 | 19.33 | 19.33 | 18.54 | 18.82 | 1,801,591 | -0.32(-1.66%) |
Dec 23, 2004 | 19.52 | 19.54 | 18.89 | 19.14 | 1,682,098 | -0.18(-0.95%) |
Dec 22, 2004 | 19.23 | 19.64 | 19.21 | 19.32 | 1,895,812 | +0.28(+1.49%) |
Dec 21, 2004 | 19.06 | 19.25 | 18.90 | 19.04 | 1,720,785 | +0.01(+0.08%) |
Dec 20, 2004 | 19.42 | 19.42 | 18.95 | 19.02 | 1,833,414 | -0.06(-0.30%) |
Dec 17, 2004 | 19.09 | 19.42 | 18.77 | 19.08 | 2,868,444 | -0.00(-0.03%) |
Dec 16, 2004 | 18.99 | 19.89 | 18.85 | 19.09 | 6,597,359 | -0.80(-4.01%) |
Dec 15, 2004 | 19.33 | 20.14 | 19.27 | 19.89 | 3,804,884 | +0.76(+4.00%) |
Dec 14, 2004 | 18.99 | 19.15 | 18.76 | 19.12 | 3,121,780 | +0.18(+0.94%) |
Dec 13, 2004 | 19.01 | 19.02 | 18.72 | 18.94 | 2,182,220 | +0.05(+0.28%) |
Dec 10, 2004 | 18.32 | 19.20 | 18.26 | 18.89 | 4,438,694 | +0.71(+3.91%) |
Dec 09, 2004 | 17.26 | 18.21 | 17.26 | 18.18 | 3,831,872 | +1.04(+6.06%) |
Dec 08, 2004 | 17.57 | 17.60 | 17.07 | 17.14 | 1,968,194 | -0.28(-1.63%) |
Dec 07, 2004 | 17.66 | 17.76 | 17.39 | 17.42 | 3,392,276 | -0.19(-1.06%) |
Dec 06, 2004 | 17.40 | 17.72 | 17.27 | 17.61 | 2,861,892 | +0.13(+0.77%) |
Dec 03, 2004 | 17.31 | 17.57 | 17.25 | 17.48 | 3,037,699 | +0.51(+3.00%) |
Dec 02, 2004 | 17.36 | 17.36 | 16.90 | 16.97 | 2,483,135 | -0.51(-2.92%) |
Dec 01, 2004 | 17.26 | 17.48 | 17.13 | 17.48 | 2,673,449 | +0.55(+3.24%) |
Nov 30, 2004 | 16.83 | 17.17 | 16.82 | 16.93 | 2,569,089 | +0.00(+0.00%) |
Nov 29, 2004 | 17.36 | 17.36 | 16.42 | 16.93 | 3,042,379 | -0.43(-2.49%) |
Nov 26, 2004 | 17.28 | 17.60 | 17.17 | 17.36 | 834,575 | -0.01(-0.08%) |
Nov 24, 2004 | 17.07 | 17.41 | 17.07 | 17.38 | 2,027,316 | +0.21(+1.23%) |
Nov 23, 2004 | 17.00 | 17.16 | 16.76 | 17.16 | 2,425,729 | +0.14(+0.82%) |
Nov 22, 2004 | 16.66 | 17.02 | 16.52 | 17.02 | 2,558,949 | +0.51(+3.12%) |
Nov 19, 2004 | 16.85 | 16.90 | 16.21 | 16.51 | 3,077,010 | -0.40(-2.36%) |
Nov 18, 2004 | 16.83 | 17.07 | 16.72 | 16.91 | 2,308,108 | +0.08(+0.46%) |
Nov 17, 2004 | 16.83 | 17.02 | 16.55 | 16.83 | 2,246,958 | +0.19(+1.13%) |
Nov 16, 2004 | 16.71 | 16.71 | 16.38 | 16.64 | 2,838,025 | -0.17(-1.00%) |
Nov 15, 2004 | 16.61 | 16.95 | 16.41 | 16.81 | 2,886,071 | +0.25(+1.48%) |
Nov 12, 2004 | 15.84 | 16.62 | 15.72 | 16.57 | 5,179,048 | +1.00(+6.46%) |
Nov 11, 2004 | 15.51 | 15.69 | 15.39 | 15.56 | 6,472,563 | +0.27(+1.79%) |
Nov 10, 2004 | 15.72 | 15.77 | 15.26 | 15.29 | 4,642,580 | +0.02(+0.13%) |
Nov 09, 2004 | 15.14 | 15.51 | 15.11 | 15.27 | 5,599,768 | +0.37(+2.45%) |
Nov 08, 2004 | 14.71 | 14.93 | 14.71 | 14.90 | 2,237,598 | +0.25(+1.74%) |
Nov 05, 2004 | 14.98 | 15.01 | 14.47 | 14.65 | 2,659,410 | -0.33(-2.18%) |
Nov 04, 2004 | 14.42 | 15.01 | 14.42 | 14.98 | 3,510,833 | -0.02(-0.13%) |
Nov 03, 2004 | 14.90 | 15.01 | 14.78 | 15.00 | 3,052,362 | +0.33(+2.23%) |
Nov 02, 2004 | 14.63 | 14.78 | 14.51 | 14.67 | 2,307,796 | +0.11(+0.73%) |
Nov 01, 2004 | 14.54 | 14.62 | 14.39 | 14.56 | 2,194,543 | +0.14(+0.97%) |
Oct 29, 2004 | 14.50 | 14.63 | 14.24 | 14.42 | 2,038,860 | -0.11(-0.73%) |
Oct 28, 2004 | 14.46 | 14.67 | 14.42 | 14.53 | 1,372,135 | +0.03(+0.20%) |
Oct 27, 2004 | 14.44 | 14.62 | 14.10 | 14.50 | 3,442,195 | +0.10(+0.67%) |
Oct 26, 2004 | 14.18 | 14.78 | 14.12 | 14.40 | 4,270,219 | +0.36(+2.57%) |
Oct 25, 2004 | 13.22 | 14.05 | 13.20 | 14.04 | 4,785,004 | +0.77(+5.80%) |
Oct 22, 2004 | 13.38 | 13.39 | 13.08 | 13.27 | 3,503,969 | -0.14(-1.04%) |
Oct 21, 2004 | 13.46 | 13.64 | 13.13 | 13.41 | 3,003,536 | +0.08(+0.58%) |
Oct 20, 2004 | 13.46 | 13.58 | 13.27 | 13.34 | 3,623,774 | -0.28(-2.05%) |
Oct 19, 2004 | 13.75 | 13.99 | 13.51 | 13.62 | 2,285,333 | -0.13(-0.94%) |
Oct 18, 2004 | 13.83 | 13.84 | 13.46 | 13.75 | 3,313,811 | -0.09(-0.63%) |
Oct 15, 2004 | 13.76 | 14.00 | 13.75 | 13.83 | 2,464,104 | +0.08(+0.56%) |
Oct 14, 2004 | 13.57 | 13.90 | 13.47 | 13.76 | 3,543,436 | +0.19(+1.38%) |
Oct 13, 2004 | 13.92 | 13.93 | 13.37 | 13.57 | 4,023,278 | -0.45(-3.19%) |
Oct 12, 2004 | 13.70 | 14.07 | 13.70 | 14.01 | 3,502,253 | +0.25(+1.85%) |
Oct 11, 2004 | 14.06 | 14.19 | 13.63 | 13.76 | 5,001,526 | -0.35(-2.45%) |
Oct 08, 2004 | 14.30 | 14.38 | 13.79 | 14.11 | 5,982,893 | +0.01(+0.10%) |
Oct 07, 2004 | 14.91 | 15.02 | 14.09 | 14.09 | 4,858,322 | -0.83(-5.54%) |
Oct 06, 2004 | 14.62 | 14.95 | 14.47 | 14.92 | 2,886,695 | +0.39(+2.68%) |
Oct 05, 2004 | 14.47 | 14.69 | 14.21 | 14.53 | 5,603,512 | -0.33(-2.23%) |
Oct 04, 2004 | 15.91 | 15.97 | 14.77 | 14.86 | 6,080,234 | -0.98(-6.16%) |