Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.05 | 18.23 | 18.01 | 18.06 | 33,900 | -0.08(-0.44%) |
Dec 30, 2004 | 18.33 | 18.33 | 18.13 | 18.14 | 21,100 | -0.25(-1.36%) |
Dec 29, 2004 | 18.26 | 18.40 | 18.17 | 18.39 | 30,100 | +0.14(+0.77%) |
Dec 28, 2004 | 18.00 | 18.45 | 17.95 | 18.25 | 101,800 | +0.25(+1.39%) |
Dec 27, 2004 | 18.20 | 18.21 | 17.85 | 18.00 | 73,200 | -0.10(-0.55%) |
Dec 23, 2004 | 18.18 | 18.24 | 18.05 | 18.10 | 19,200 | -0.13(-0.71%) |
Dec 22, 2004 | 18.00 | 18.25 | 17.95 | 18.23 | 32,800 | +0.22(+1.22%) |
Dec 21, 2004 | 17.70 | 18.04 | 17.70 | 18.01 | 84,300 | +0.31(+1.75%) |
Dec 20, 2004 | 17.78 | 17.79 | 17.61 | 17.70 | 34,200 | -0.08(-0.45%) |
Dec 17, 2004 | 17.70 | 17.78 | 17.61 | 17.78 | 92,600 | +0.08(+0.45%) |
Dec 16, 2004 | 17.75 | 17.75 | 17.52 | 17.70 | 70,700 | -0.05(-0.28%) |
Dec 15, 2004 | 17.75 | 17.80 | 17.73 | 17.75 | 74,700 | +0.00(+0.00%) |
Dec 14, 2004 | 17.73 | 17.82 | 17.70 | 17.75 | 97,700 | +0.00(+0.00%) |
Dec 13, 2004 | 17.71 | 17.77 | 17.69 | 17.75 | 66,200 | +0.01(+0.06%) |
Dec 10, 2004 | 17.75 | 17.75 | 17.71 | 17.74 | 92,600 | -0.01(-0.06%) |
Dec 09, 2004 | 17.95 | 17.99 | 17.73 | 17.75 | 111,000 | -0.21(-1.17%) |
Dec 08, 2004 | 18.01 | 18.15 | 17.87 | 17.96 | 100,400 | -0.05(-0.28%) |
Dec 07, 2004 | 18.16 | 18.21 | 18.01 | 18.01 | 71,800 | -0.13(-0.72%) |
Dec 06, 2004 | 18.13 | 18.22 | 18.09 | 18.14 | 71,200 | +0.05(+0.28%) |
Dec 03, 2004 | 18.08 | 18.14 | 18.02 | 18.09 | 123,600 | +0.05(+0.28%) |
Dec 02, 2004 | 18.32 | 18.35 | 18.02 | 18.04 | 109,500 | -0.29(-1.58%) |
Dec 01, 2004 | 18.10 | 18.33 | 18.09 | 18.33 | 82,200 | +0.18(+0.99%) |
Nov 30, 2004 | 18.25 | 18.35 | 18.06 | 18.15 | 48,400 | -0.02(-0.11%) |
Nov 29, 2004 | 18.15 | 18.38 | 18.00 | 18.17 | 54,500 | -0.08(-0.44%) |
Nov 26, 2004 | 18.15 | 18.30 | 18.15 | 18.25 | 19,500 | +0.15(+0.83%) |
Nov 24, 2004 | 18.13 | 18.40 | 18.05 | 18.10 | 123,900 | -0.03(-0.17%) |
Nov 23, 2004 | 18.00 | 18.13 | 17.91 | 18.13 | 95,900 | +0.09(+0.50%) |
Nov 22, 2004 | 17.81 | 18.04 | 17.79 | 18.04 | 107,300 | +0.27(+1.52%) |
Nov 19, 2004 | 17.93 | 17.96 | 17.74 | 17.77 | 47,900 | -0.20(-1.11%) |
Nov 18, 2004 | 17.83 | 17.97 | 17.75 | 17.97 | 40,000 | +0.14(+0.79%) |
Nov 17, 2004 | 17.88 | 18.00 | 17.80 | 17.83 | 66,400 | +0.00(+0.00%) |
Nov 16, 2004 | 17.80 | 17.90 | 17.75 | 17.83 | 49,600 | -0.07(-0.39%) |
Nov 15, 2004 | 17.99 | 17.99 | 17.82 | 17.90 | 65,200 | -0.10(-0.56%) |
Nov 12, 2004 | 17.55 | 18.00 | 17.48 | 18.00 | 143,500 | +0.25(+1.41%) |
Nov 11, 2004 | 17.49 | 17.75 | 17.45 | 17.75 | 72,100 | +0.26(+1.49%) |
Nov 10, 2004 | 17.18 | 17.54 | 17.16 | 17.49 | 59,900 | +0.16(+0.92%) |
Nov 09, 2004 | 17.06 | 17.33 | 17.06 | 17.33 | 70,200 | +0.17(+0.99%) |
Nov 08, 2004 | 16.99 | 17.28 | 16.84 | 17.16 | 158,600 | +0.17(+1.00%) |
Nov 05, 2004 | 18.00 | 18.00 | 16.88 | 16.99 | 189,100 | -1.00(-5.56%) |
Nov 04, 2004 | 17.89 | 18.00 | 17.68 | 17.99 | 63,100 | +0.10(+0.56%) |
Nov 03, 2004 | 17.70 | 17.95 | 17.70 | 17.89 | 60,100 | +0.33(+1.88%) |
Nov 02, 2004 | 17.60 | 17.88 | 17.55 | 17.56 | 54,300 | -0.19(-1.07%) |
Nov 01, 2004 | 17.85 | 17.85 | 17.55 | 17.75 | 67,000 | +0.03(+0.17%) |
Oct 29, 2004 | 17.96 | 17.97 | 17.72 | 17.72 | 46,700 | -0.27(-1.50%) |
Oct 28, 2004 | 17.80 | 18.07 | 17.80 | 17.99 | 71,600 | -0.11(-0.61%) |
Oct 27, 2004 | 17.87 | 18.15 | 17.87 | 18.10 | 144,500 | +0.23(+1.29%) |
Oct 26, 2004 | 17.65 | 17.87 | 17.50 | 17.87 | 72,700 | +0.22(+1.25%) |
Oct 25, 2004 | 17.65 | 17.68 | 17.40 | 17.65 | 73,500 | +0.14(+0.80%) |
Oct 22, 2004 | 17.85 | 18.00 | 17.50 | 17.51 | 79,800 | -0.34(-1.90%) |
Oct 21, 2004 | 17.56 | 17.85 | 17.42 | 17.85 | 110,700 | +0.35(+2.00%) |
Oct 20, 2004 | 17.33 | 17.53 | 17.01 | 17.50 | 108,700 | +0.17(+0.98%) |
Oct 19, 2004 | 17.45 | 17.56 | 17.31 | 17.33 | 60,200 | -0.12(-0.69%) |
Oct 18, 2004 | 17.36 | 17.45 | 17.15 | 17.45 | 71,200 | +0.09(+0.52%) |
Oct 15, 2004 | 16.98 | 17.36 | 16.95 | 17.36 | 79,600 | +0.38(+2.24%) |
Oct 14, 2004 | 16.90 | 16.98 | 16.80 | 16.98 | 47,500 | +0.18(+1.07%) |
Oct 13, 2004 | 16.80 | 16.90 | 16.66 | 16.80 | 97,700 | +0.10(+0.60%) |
Oct 12, 2004 | 16.80 | 16.80 | 16.68 | 16.70 | 47,000 | -0.04(-0.24%) |
Oct 11, 2004 | 16.70 | 16.85 | 16.69 | 16.74 | 32,200 | +0.04(+0.24%) |
Oct 08, 2004 | 16.75 | 16.87 | 16.67 | 16.70 | 37,600 | +0.00(+0.00%) |
Oct 07, 2004 | 16.99 | 17.06 | 16.64 | 16.70 | 76,800 | -0.30(-1.76%) |
Oct 06, 2004 | 16.70 | 17.08 | 16.70 | 17.00 | 100,900 | +0.32(+1.92%) |
Oct 05, 2004 | 16.95 | 16.95 | 16.67 | 16.68 | 62,100 | -0.29(-1.71%) |
Oct 04, 2004 | 16.98 | 16.99 | 16.85 | 16.97 | 49,300 | -0.03(-0.18%) |