Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.08 | 17.20 | 16.99 | 17.04 | 586,705 | -0.07(-0.43%) |
Dec 30, 2004 | 16.81 | 17.12 | 16.79 | 17.11 | 694,351 | +0.26(+1.52%) |
Dec 29, 2004 | 16.64 | 16.89 | 16.60 | 16.86 | 520,545 | +0.17(+1.02%) |
Dec 28, 2004 | 16.32 | 16.69 | 16.19 | 16.69 | 1,731,730 | +0.00(+0.00%) |
Dec 27, 2004 | 16.87 | 16.88 | 16.65 | 16.69 | 686,927 | -0.18(-1.06%) |
Dec 23, 2004 | 16.94 | 16.94 | 16.77 | 16.87 | 465,958 | -0.07(-0.43%) |
Dec 22, 2004 | 16.89 | 16.98 | 16.85 | 16.94 | 632,777 | +0.10(+0.57%) |
Dec 21, 2004 | 16.44 | 16.94 | 16.44 | 16.84 | 1,411,630 | +0.43(+2.59%) |
Dec 20, 2004 | 16.62 | 16.63 | 16.30 | 16.42 | 1,716,882 | -0.41(-2.45%) |
Dec 17, 2004 | 16.96 | 17.00 | 16.68 | 16.83 | 1,801,820 | -0.22(-1.29%) |
Dec 16, 2004 | 16.99 | 17.11 | 16.94 | 17.05 | 2,215,375 | +0.12(+0.70%) |
Dec 15, 2004 | 16.94 | 17.02 | 16.85 | 16.93 | 957,681 | +0.04(+0.22%) |
Dec 14, 2004 | 16.90 | 17.06 | 16.85 | 16.89 | 1,293,066 | -0.06(-0.35%) |
Dec 13, 2004 | 16.91 | 16.99 | 16.77 | 16.95 | 2,356,647 | +0.05(+0.27%) |
Dec 10, 2004 | 16.95 | 16.95 | 16.54 | 16.91 | 1,700,725 | -0.04(-0.22%) |
Dec 09, 2004 | 16.67 | 17.13 | 16.56 | 16.95 | 2,643,121 | +0.33(+1.96%) |
Dec 08, 2004 | 16.40 | 16.68 | 16.37 | 16.62 | 1,012,705 | +0.30(+1.82%) |
Dec 07, 2004 | 16.53 | 16.56 | 16.28 | 16.32 | 849,598 | -0.16(-0.97%) |
Dec 06, 2004 | 16.56 | 16.56 | 16.33 | 16.48 | 1,309,442 | -0.13(-0.77%) |
Dec 03, 2004 | 16.76 | 16.90 | 16.59 | 16.61 | 1,345,033 | -0.22(-1.31%) |
Dec 02, 2004 | 16.82 | 16.83 | 16.62 | 16.83 | 671,425 | +0.01(+0.05%) |
Dec 01, 2004 | 16.83 | 17.00 | 16.79 | 16.82 | 1,852,259 | +0.02(+0.11%) |
Nov 30, 2004 | 16.79 | 16.92 | 16.68 | 16.80 | 927,767 | +0.01(+0.08%) |
Nov 29, 2004 | 16.84 | 17.03 | 16.75 | 16.79 | 1,001,569 | -0.01(-0.05%) |
Nov 26, 2004 | 16.56 | 16.86 | 16.56 | 16.80 | 366,390 | +0.17(+1.02%) |
Nov 24, 2004 | 16.60 | 16.65 | 16.51 | 16.63 | 557,883 | +0.03(+0.19%) |
Nov 23, 2004 | 16.71 | 16.72 | 16.47 | 16.60 | 902,220 | -0.04(-0.25%) |
Nov 22, 2004 | 16.44 | 16.66 | 16.37 | 16.64 | 1,163,803 | +0.13(+0.78%) |
Nov 19, 2004 | 16.84 | 16.89 | 16.48 | 16.51 | 1,112,709 | -0.22(-1.29%) |
Nov 18, 2004 | 16.56 | 16.79 | 16.55 | 16.73 | 1,482,375 | +0.12(+0.72%) |
Nov 17, 2004 | 16.44 | 16.79 | 16.42 | 16.61 | 2,704,259 | +0.50(+3.13%) |
Nov 16, 2004 | 16.24 | 16.35 | 16.06 | 16.10 | 911,391 | -0.16(-0.99%) |
Nov 15, 2004 | 15.99 | 16.32 | 15.85 | 16.26 | 1,047,423 | +0.27(+1.69%) |
Nov 12, 2004 | 15.91 | 16.02 | 15.79 | 15.99 | 1,790,685 | +0.08(+0.52%) |
Nov 11, 2004 | 16.02 | 16.02 | 15.86 | 15.91 | 1,226,033 | -0.10(-0.60%) |
Nov 10, 2004 | 16.21 | 16.21 | 15.99 | 16.01 | 842,392 | -0.16(-1.02%) |
Nov 09, 2004 | 16.03 | 16.32 | 15.86 | 16.17 | 1,300,708 | +0.19(+1.17%) |
Nov 08, 2004 | 16.03 | 16.12 | 15.92 | 15.98 | 531,681 | -0.05(-0.29%) |
Nov 05, 2004 | 16.10 | 16.25 | 15.84 | 16.03 | 970,345 | -0.03(-0.17%) |
Nov 04, 2004 | 15.64 | 16.11 | 15.62 | 16.06 | 1,877,588 | +0.41(+2.60%) |
Nov 03, 2004 | 15.69 | 15.86 | 15.60 | 15.65 | 1,261,842 | +0.23(+1.49%) |
Nov 02, 2004 | 15.41 | 15.66 | 15.34 | 15.42 | 1,648,539 | +0.09(+0.57%) |
Nov 01, 2004 | 15.15 | 15.36 | 15.09 | 15.33 | 1,472,112 | +0.21(+1.36%) |
Oct 29, 2004 | 15.29 | 15.29 | 15.02 | 15.13 | 2,328,261 | -0.19(-1.26%) |
Oct 28, 2004 | 15.57 | 15.66 | 15.31 | 15.32 | 1,729,765 | -0.37(-2.36%) |
Oct 27, 2004 | 15.41 | 15.72 | 15.16 | 15.69 | 2,127,816 | +0.58(+3.82%) |
Oct 26, 2004 | 15.02 | 15.32 | 14.88 | 15.11 | 782,564 | +0.17(+1.17%) |
Oct 25, 2004 | 15.05 | 15.05 | 14.72 | 14.94 | 640,856 | -0.11(-0.70%) |
Oct 22, 2004 | 14.57 | 15.38 | 14.57 | 15.04 | 1,184,983 | +0.44(+3.04%) |
Oct 21, 2004 | 14.78 | 14.82 | 14.57 | 14.60 | 671,206 | -0.23(-1.54%) |
Oct 20, 2004 | 14.66 | 14.98 | 14.57 | 14.83 | 766,407 | +0.14(+0.97%) |
Oct 19, 2004 | 15.03 | 15.09 | 14.34 | 14.69 | 2,506,871 | -0.38(-2.52%) |
Oct 18, 2004 | 14.90 | 15.14 | 14.84 | 15.07 | 807,456 | +0.06(+0.43%) |
Oct 15, 2004 | 15.07 | 15.10 | 14.80 | 15.00 | 649,590 | -0.05(-0.33%) |
Oct 14, 2004 | 15.23 | 15.37 | 14.96 | 15.05 | 1,385,209 | -0.22(-1.47%) |
Oct 13, 2004 | 15.11 | 15.51 | 15.02 | 15.28 | 1,781,732 | -0.31(-2.00%) |
Oct 12, 2004 | 15.62 | 15.76 | 15.54 | 15.59 | 565,088 | -0.11(-0.73%) |
Oct 11, 2004 | 15.89 | 16.03 | 15.65 | 15.70 | 596,967 | -0.16(-1.04%) |
Oct 08, 2004 | 15.83 | 16.03 | 15.81 | 15.87 | 482,334 | +0.05(+0.32%) |
Oct 07, 2004 | 15.98 | 15.98 | 15.75 | 15.82 | 696,316 | -0.11(-0.66%) |
Oct 06, 2004 | 15.98 | 16.17 | 15.77 | 15.92 | 905,714 | -0.06(-0.40%) |
Oct 05, 2004 | 15.53 | 15.99 | 15.44 | 15.99 | 1,347,872 | +0.45(+2.92%) |
Oct 04, 2004 | 15.76 | 15.76 | 15.46 | 15.53 | 1,146,335 | -0.22(-1.42%) |