Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.54 | 18.80 | 18.49 | 18.55 | 343,936 | +0.03(+0.16%) |
Dec 30, 2004 | 18.64 | 18.74 | 18.38 | 18.52 | 87,945 | -0.09(-0.47%) |
Dec 29, 2004 | 18.50 | 18.68 | 18.40 | 18.61 | 150,720 | +0.11(+0.58%) |
Dec 28, 2004 | 18.47 | 18.60 | 18.33 | 18.50 | 396,214 | +0.07(+0.37%) |
Dec 27, 2004 | 18.64 | 18.78 | 18.27 | 18.43 | 207,075 | -0.12(-0.63%) |
Dec 23, 2004 | 18.40 | 18.79 | 18.36 | 18.55 | 318,867 | +0.20(+1.07%) |
Dec 22, 2004 | 18.27 | 18.63 | 18.27 | 18.35 | 199,228 | +0.09(+0.48%) |
Dec 21, 2004 | 17.89 | 18.30 | 17.89 | 18.26 | 239,991 | +0.57(+3.22%) |
Dec 20, 2004 | 17.76 | 17.92 | 17.52 | 17.69 | 260,678 | -0.07(-0.39%) |
Dec 17, 2004 | 17.99 | 18.06 | 17.64 | 17.76 | 359,018 | -0.32(-1.79%) |
Dec 16, 2004 | 18.16 | 18.37 | 18.02 | 18.09 | 249,264 | +0.00(+0.00%) |
Dec 15, 2004 | 18.15 | 18.17 | 17.82 | 18.09 | 270,767 | -0.07(-0.38%) |
Dec 14, 2004 | 17.77 | 18.24 | 17.69 | 18.15 | 393,361 | +0.41(+2.32%) |
Dec 13, 2004 | 17.91 | 17.91 | 17.63 | 17.74 | 729,450 | -0.17(-0.93%) |
Dec 10, 2004 | 17.42 | 17.98 | 17.22 | 17.91 | 322,230 | +0.43(+2.47%) |
Dec 09, 2004 | 17.67 | 17.83 | 17.22 | 17.48 | 477,740 | -0.19(-1.06%) |
Dec 08, 2004 | 17.44 | 18.00 | 17.37 | 17.66 | 507,904 | +0.31(+1.81%) |
Dec 07, 2004 | 17.57 | 17.61 | 17.22 | 17.35 | 482,428 | -0.07(-0.39%) |
Dec 06, 2004 | 17.74 | 17.81 | 17.38 | 17.42 | 479,880 | -0.38(-2.15%) |
Dec 03, 2004 | 17.91 | 18.06 | 17.76 | 17.80 | 294,307 | +0.02(+0.11%) |
Dec 02, 2004 | 17.88 | 17.93 | 17.66 | 17.78 | 298,995 | -0.10(-0.55%) |
Dec 01, 2004 | 17.54 | 18.04 | 17.53 | 17.88 | 354,432 | +0.34(+1.96%) |
Nov 30, 2004 | 17.39 | 17.73 | 17.10 | 17.54 | 503,624 | +0.25(+1.42%) |
Nov 29, 2004 | 17.76 | 17.76 | 17.26 | 17.29 | 430,761 | -0.26(-1.45%) |
Nov 26, 2004 | 17.93 | 17.93 | 17.54 | 17.55 | 178,541 | -0.28(-1.60%) |
Nov 24, 2004 | 17.09 | 17.88 | 17.07 | 17.83 | 745,857 | +0.74(+4.31%) |
Nov 23, 2004 | 16.72 | 17.10 | 16.58 | 17.09 | 409,360 | +0.47(+2.83%) |
Nov 22, 2004 | 16.39 | 16.64 | 16.21 | 16.62 | 320,599 | +0.33(+2.05%) |
Nov 19, 2004 | 16.79 | 16.79 | 16.20 | 16.29 | 259,353 | -0.49(-2.92%) |
Nov 18, 2004 | 16.68 | 16.85 | 16.34 | 16.78 | 202,489 | +0.11(+0.65%) |
Nov 17, 2004 | 16.79 | 17.05 | 16.67 | 16.67 | 340,777 | +0.06(+0.35%) |
Nov 16, 2004 | 16.46 | 16.78 | 16.34 | 16.61 | 233,672 | +0.06(+0.36%) |
Nov 15, 2004 | 16.20 | 16.65 | 16.16 | 16.55 | 444,722 | +0.36(+2.24%) |
Nov 12, 2004 | 16.27 | 16.27 | 16.06 | 16.19 | 775,207 | -0.08(-0.48%) |
Nov 11, 2004 | 16.37 | 16.48 | 15.95 | 16.27 | 831,765 | -0.12(-0.72%) |
Nov 10, 2004 | 16.49 | 16.53 | 16.19 | 16.39 | 361,362 | -0.10(-0.60%) |
Nov 09, 2004 | 16.58 | 16.58 | 16.26 | 16.49 | 223,991 | -0.03(-0.18%) |
Nov 08, 2004 | 16.26 | 16.60 | 16.26 | 16.52 | 438,302 | +0.16(+0.96%) |
Nov 05, 2004 | 16.39 | 16.45 | 16.24 | 16.36 | 374,610 | +0.13(+0.79%) |
Nov 04, 2004 | 15.99 | 16.26 | 15.85 | 16.23 | 400,189 | +0.14(+0.85%) |
Nov 03, 2004 | 15.55 | 16.15 | 15.41 | 16.09 | 567,928 | +0.69(+4.46%) |
Nov 02, 2004 | 15.70 | 15.79 | 15.31 | 15.41 | 464,594 | -0.15(-0.95%) |
Nov 01, 2004 | 15.22 | 15.55 | 15.02 | 15.55 | 395,399 | +0.39(+2.59%) |
Oct 29, 2004 | 15.21 | 15.39 | 15.05 | 15.16 | 287,276 | -0.16(-1.02%) |
Oct 28, 2004 | 15.50 | 15.57 | 15.13 | 15.32 | 367,680 | -0.25(-1.58%) |
Oct 27, 2004 | 15.50 | 15.60 | 15.37 | 15.56 | 335,783 | +0.01(+0.06%) |
Oct 26, 2004 | 15.31 | 15.65 | 14.96 | 15.55 | 430,353 | +0.37(+2.46%) |
Oct 25, 2004 | 15.19 | 15.54 | 14.95 | 15.18 | 498,733 | -0.15(-0.96%) |
Oct 22, 2004 | 15.62 | 15.74 | 15.22 | 15.33 | 329,669 | -0.21(-1.33%) |
Oct 21, 2004 | 15.60 | 15.75 | 15.39 | 15.53 | 359,426 | -0.13(-0.81%) |
Oct 20, 2004 | 15.21 | 15.79 | 15.11 | 15.66 | 425,360 | +0.43(+2.83%) |
Oct 19, 2004 | 15.85 | 15.95 | 15.23 | 15.23 | 296,855 | -0.62(-3.90%) |
Oct 18, 2004 | 15.30 | 15.85 | 15.08 | 15.85 | 527,267 | +0.45(+2.93%) |
Oct 15, 2004 | 15.16 | 15.58 | 15.04 | 15.40 | 255,684 | +0.25(+1.62%) |
Oct 14, 2004 | 15.25 | 15.46 | 15.03 | 15.15 | 273,416 | -0.14(-0.90%) |
Oct 13, 2004 | 15.37 | 15.44 | 15.02 | 15.29 | 273,110 | -0.02(-0.13%) |
Oct 12, 2004 | 15.36 | 15.40 | 15.08 | 15.31 | 300,320 | -0.05(-0.32%) |
Oct 11, 2004 | 15.58 | 15.58 | 15.28 | 15.36 | 317,746 | -0.23(-1.45%) |
Oct 08, 2004 | 15.80 | 15.81 | 15.55 | 15.58 | 276,270 | -0.31(-1.98%) |
Oct 07, 2004 | 15.85 | 16.02 | 15.60 | 15.90 | 761,959 | -0.10(-0.61%) |
Oct 06, 2004 | 15.80 | 15.99 | 15.51 | 15.99 | 338,942 | +0.13(+0.80%) |
Oct 05, 2004 | 15.50 | 15.95 | 15.38 | 15.87 | 711,617 | +0.29(+1.89%) |
Oct 04, 2004 | 15.21 | 15.60 | 14.81 | 15.57 | 1,450,341 | +0.66(+4.41%) |