Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.07 | 19.07 | 18.92 | 19.06 | 269,922 | +0.00(+0.00%) |
Dec 30, 2004 | 18.98 | 19.06 | 18.92 | 19.06 | 162,772 | +0.14(+0.72%) |
Dec 29, 2004 | 18.76 | 18.92 | 18.73 | 18.92 | 225,397 | +0.10(+0.52%) |
Dec 28, 2004 | 18.85 | 18.85 | 18.73 | 18.82 | 236,628 | +0.01(+0.04%) |
Dec 27, 2004 | 18.68 | 18.82 | 18.68 | 18.82 | 296,875 | +0.08(+0.44%) |
Dec 23, 2004 | 18.70 | 18.79 | 18.66 | 18.73 | 209,279 | -0.14(-0.76%) |
Dec 22, 2004 | 18.62 | 18.88 | 18.62 | 18.88 | 672,494 | +0.25(+1.34%) |
Dec 21, 2004 | 18.39 | 18.63 | 18.37 | 18.63 | 269,526 | +0.20(+1.07%) |
Dec 20, 2004 | 18.40 | 18.46 | 18.35 | 18.43 | 123,797 | +0.17(+0.95%) |
Dec 17, 2004 | 18.25 | 18.31 | 18.17 | 18.26 | 119,172 | +0.08(+0.46%) |
Dec 16, 2004 | 18.31 | 18.31 | 18.10 | 18.17 | 427,938 | -0.14(-0.79%) |
Dec 15, 2004 | 18.15 | 18.34 | 18.15 | 18.32 | 403,760 | +0.15(+0.83%) |
Dec 14, 2004 | 17.86 | 18.17 | 17.82 | 18.17 | 200,955 | +0.32(+1.78%) |
Dec 13, 2004 | 17.79 | 17.86 | 17.70 | 17.85 | 168,718 | +0.23(+1.33%) |
Dec 10, 2004 | 17.42 | 17.64 | 17.42 | 17.61 | 82,179 | +0.02(+0.13%) |
Dec 09, 2004 | 17.52 | 17.59 | 17.29 | 17.59 | 966,330 | +0.03(+0.17%) |
Dec 08, 2004 | 17.71 | 17.71 | 17.43 | 17.56 | 204,919 | -0.09(-0.51%) |
Dec 07, 2004 | 17.90 | 17.92 | 17.60 | 17.65 | 267,676 | -0.17(-0.98%) |
Dec 06, 2004 | 17.85 | 17.85 | 17.73 | 17.82 | 284,323 | -0.07(-0.38%) |
Dec 03, 2004 | 17.80 | 17.89 | 17.73 | 17.89 | 499,548 | +0.12(+0.68%) |
Dec 02, 2004 | 18.01 | 18.10 | 17.73 | 17.77 | 143,350 | -0.17(-0.93%) |
Dec 01, 2004 | 17.59 | 17.97 | 17.59 | 17.94 | 490,696 | +0.29(+1.63%) |
Nov 30, 2004 | 17.71 | 17.76 | 17.64 | 17.65 | 407,988 | +0.11(+0.65%) |
Nov 29, 2004 | 17.51 | 17.64 | 17.42 | 17.54 | 504,172 | +0.10(+0.56%) |
Nov 26, 2004 | 17.18 | 17.45 | 17.18 | 17.44 | 162,508 | +0.28(+1.63%) |
Nov 24, 2004 | 17.01 | 17.17 | 17.01 | 17.16 | 96,976 | +0.16(+0.94%) |
Nov 23, 2004 | 17.00 | 17.03 | 16.92 | 17.00 | 99,883 | +0.09(+0.54%) |
Nov 22, 2004 | 16.81 | 16.95 | 16.80 | 16.91 | 128,949 | +0.04(+0.22%) |
Nov 19, 2004 | 17.29 | 17.29 | 16.87 | 16.87 | 641,181 | -0.36(-2.11%) |
Nov 18, 2004 | 17.26 | 17.29 | 17.20 | 17.23 | 109,263 | -0.03(-0.18%) |
Nov 17, 2004 | 17.22 | 17.39 | 17.14 | 17.26 | 960,385 | +0.17(+0.97%) |
Nov 16, 2004 | 17.14 | 17.16 | 17.01 | 17.10 | 225,530 | -0.02(-0.13%) |
Nov 15, 2004 | 17.20 | 17.22 | 17.05 | 17.12 | 119,437 | +0.02(+0.13%) |
Nov 12, 2004 | 17.12 | 17.26 | 17.09 | 17.10 | 530,464 | +0.03(+0.18%) |
Nov 11, 2004 | 16.92 | 17.09 | 16.86 | 17.07 | 565,608 | +0.23(+1.39%) |
Nov 10, 2004 | 16.83 | 16.88 | 16.73 | 16.83 | 102,657 | +0.09(+0.54%) |
Nov 09, 2004 | 16.78 | 16.82 | 16.60 | 16.74 | 153,127 | +0.01(+0.05%) |
Nov 08, 2004 | 16.88 | 16.92 | 16.71 | 16.73 | 65,796 | -0.18(-1.07%) |
Nov 05, 2004 | 17.03 | 17.06 | 16.83 | 16.92 | 298,460 | +0.00(+0.00%) |
Nov 04, 2004 | 16.77 | 16.92 | 16.62 | 16.92 | 1,748,617 | +0.11(+0.68%) |
Nov 03, 2004 | 16.84 | 16.88 | 16.61 | 16.80 | 1,283,948 | +0.34(+2.07%) |
Nov 02, 2004 | 16.47 | 16.65 | 16.40 | 16.46 | 401,646 | +0.08(+0.46%) |
Nov 01, 2004 | 16.31 | 16.41 | 16.25 | 16.39 | 167,000 | +0.14(+0.89%) |
Oct 29, 2004 | 16.13 | 16.31 | 16.09 | 16.24 | 59,718 | +0.19(+1.18%) |
Oct 28, 2004 | 16.14 | 16.16 | 16.05 | 16.05 | 160,526 | -0.09(-0.56%) |
Oct 27, 2004 | 15.89 | 16.24 | 15.83 | 16.14 | 565,608 | +0.23(+1.43%) |
Oct 26, 2004 | 15.63 | 15.96 | 15.61 | 15.92 | 291,194 | +0.33(+2.09%) |
Oct 25, 2004 | 15.70 | 15.73 | 15.56 | 15.59 | 418,690 | -0.10(-0.63%) |
Oct 22, 2004 | 15.80 | 15.85 | 15.64 | 15.69 | 149,692 | -0.05(-0.34%) |
Oct 21, 2004 | 15.53 | 15.78 | 15.53 | 15.74 | 1,138,351 | +0.17(+1.07%) |
Oct 20, 2004 | 15.55 | 15.63 | 15.49 | 15.58 | 326,470 | +0.05(+0.29%) |
Oct 19, 2004 | 15.61 | 15.75 | 15.53 | 15.53 | 215,224 | -0.01(-0.05%) |
Oct 18, 2004 | 15.36 | 15.54 | 15.36 | 15.54 | 774,491 | +0.02(+0.15%) |
Oct 15, 2004 | 15.33 | 15.52 | 15.30 | 15.52 | 48,752 | +0.14(+0.89%) |
Oct 14, 2004 | 15.57 | 15.65 | 15.38 | 15.38 | 529,671 | -0.25(-1.60%) |
Oct 13, 2004 | 15.82 | 15.83 | 15.58 | 15.63 | 164,622 | -0.20(-1.24%) |
Oct 12, 2004 | 15.74 | 15.83 | 15.59 | 15.83 | 44,392 | +0.10(+0.63%) |
Oct 11, 2004 | 15.74 | 15.82 | 15.70 | 15.73 | 186,554 | +0.02(+0.10%) |
Oct 08, 2004 | 15.99 | 15.99 | 15.69 | 15.71 | 272,564 | -0.25(-1.56%) |
Oct 07, 2004 | 15.92 | 15.99 | 15.89 | 15.96 | 326,470 | +0.04(+0.24%) |
Oct 06, 2004 | 15.91 | 15.99 | 15.74 | 15.92 | 52,848 | -0.01(-0.05%) |
Oct 05, 2004 | 16.05 | 16.05 | 15.91 | 15.93 | 93,409 | -0.06(-0.38%) |
Oct 04, 2004 | 15.84 | 16.01 | 15.82 | 15.99 | 117,191 | +0.20(+1.25%) |