Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.09 | 17.20 | 17.00 | 17.05 | 586,550 | -0.07(-0.43%) |
Dec 30, 2004 | 16.82 | 17.12 | 16.79 | 17.12 | 694,169 | +0.26(+1.52%) |
Dec 29, 2004 | 16.65 | 16.89 | 16.61 | 16.86 | 520,408 | +0.17(+1.02%) |
Dec 28, 2004 | 16.33 | 16.70 | 16.20 | 16.69 | 1,731,274 | +0.00(+0.00%) |
Dec 27, 2004 | 16.88 | 16.88 | 16.65 | 16.69 | 686,747 | -0.18(-1.06%) |
Dec 23, 2004 | 16.95 | 16.95 | 16.78 | 16.87 | 465,835 | -0.07(-0.43%) |
Dec 22, 2004 | 16.89 | 16.98 | 16.85 | 16.95 | 632,610 | +0.10(+0.57%) |
Dec 21, 2004 | 16.44 | 16.94 | 16.44 | 16.85 | 1,411,258 | +0.43(+2.59%) |
Dec 20, 2004 | 16.63 | 16.63 | 16.30 | 16.42 | 1,716,431 | -0.41(-2.45%) |
Dec 17, 2004 | 16.96 | 17.00 | 16.68 | 16.84 | 1,801,346 | -0.22(-1.29%) |
Dec 16, 2004 | 17.00 | 17.11 | 16.94 | 17.06 | 2,214,792 | +0.12(+0.70%) |
Dec 15, 2004 | 16.95 | 17.03 | 16.86 | 16.94 | 957,429 | +0.04(+0.22%) |
Dec 14, 2004 | 16.90 | 17.06 | 16.85 | 16.90 | 1,292,726 | -0.06(-0.35%) |
Dec 13, 2004 | 16.91 | 16.99 | 16.77 | 16.96 | 2,356,027 | +0.05(+0.27%) |
Dec 10, 2004 | 16.95 | 16.95 | 16.54 | 16.91 | 1,700,277 | -0.04(-0.22%) |
Dec 09, 2004 | 16.67 | 17.14 | 16.56 | 16.95 | 2,642,426 | +0.33(+1.96%) |
Dec 08, 2004 | 16.40 | 16.69 | 16.37 | 16.62 | 1,012,438 | +0.30(+1.82%) |
Dec 07, 2004 | 16.53 | 16.56 | 16.28 | 16.33 | 849,374 | -0.16(-0.97%) |
Dec 06, 2004 | 16.56 | 16.57 | 16.33 | 16.49 | 1,309,097 | -0.13(-0.77%) |
Dec 03, 2004 | 16.77 | 16.91 | 16.60 | 16.62 | 1,344,679 | -0.22(-1.31%) |
Dec 02, 2004 | 16.83 | 16.84 | 16.62 | 16.84 | 671,248 | +0.01(+0.05%) |
Dec 01, 2004 | 16.84 | 17.00 | 16.79 | 16.83 | 1,851,772 | +0.02(+0.11%) |
Nov 30, 2004 | 16.79 | 16.93 | 16.68 | 16.81 | 927,523 | +0.01(+0.08%) |
Nov 29, 2004 | 16.85 | 17.03 | 16.76 | 16.79 | 1,001,306 | -0.01(-0.05%) |
Nov 26, 2004 | 16.56 | 16.86 | 16.56 | 16.80 | 366,294 | +0.17(+1.02%) |
Nov 24, 2004 | 16.61 | 16.65 | 16.51 | 16.63 | 557,736 | +0.03(+0.19%) |
Nov 23, 2004 | 16.71 | 16.72 | 16.48 | 16.60 | 901,983 | -0.04(-0.25%) |
Nov 22, 2004 | 16.45 | 16.66 | 16.38 | 16.64 | 1,163,497 | +0.13(+0.78%) |
Nov 19, 2004 | 16.84 | 16.89 | 16.48 | 16.51 | 1,112,416 | -0.22(-1.29%) |
Nov 18, 2004 | 16.56 | 16.79 | 16.56 | 16.73 | 1,481,985 | +0.12(+0.72%) |
Nov 17, 2004 | 16.45 | 16.80 | 16.42 | 16.61 | 2,703,548 | +0.50(+3.13%) |
Nov 16, 2004 | 16.24 | 16.36 | 16.07 | 16.11 | 911,151 | -0.16(-0.99%) |
Nov 15, 2004 | 16.00 | 16.33 | 15.85 | 16.27 | 1,047,147 | +0.27(+1.69%) |
Nov 12, 2004 | 15.92 | 16.03 | 15.80 | 16.00 | 1,790,213 | +0.08(+0.52%) |
Nov 11, 2004 | 16.02 | 16.02 | 15.86 | 15.91 | 1,225,710 | -0.10(-0.60%) |
Nov 10, 2004 | 16.22 | 16.22 | 15.99 | 16.01 | 842,171 | -0.16(-1.02%) |
Nov 09, 2004 | 16.03 | 16.32 | 15.87 | 16.18 | 1,300,366 | +0.19(+1.17%) |
Nov 08, 2004 | 16.04 | 16.12 | 15.93 | 15.99 | 531,541 | -0.05(-0.29%) |
Nov 05, 2004 | 16.11 | 16.25 | 15.84 | 16.03 | 970,090 | -0.03(-0.17%) |
Nov 04, 2004 | 15.64 | 16.11 | 15.63 | 16.06 | 1,877,094 | +0.41(+2.60%) |
Nov 03, 2004 | 15.69 | 15.86 | 15.61 | 15.65 | 1,261,510 | +0.23(+1.48%) |
Nov 02, 2004 | 15.42 | 15.67 | 15.34 | 15.42 | 1,648,105 | +0.09(+0.57%) |
Nov 01, 2004 | 15.16 | 15.36 | 15.09 | 15.34 | 1,471,725 | +0.21(+1.36%) |
Oct 29, 2004 | 15.29 | 15.29 | 15.03 | 15.13 | 2,327,649 | -0.19(-1.26%) |
Oct 28, 2004 | 15.58 | 15.66 | 15.31 | 15.32 | 1,729,310 | -0.37(-2.36%) |
Oct 27, 2004 | 15.42 | 15.72 | 15.17 | 15.69 | 2,127,256 | +0.58(+3.82%) |
Oct 26, 2004 | 15.03 | 15.33 | 14.89 | 15.12 | 782,359 | +0.17(+1.17%) |
Oct 25, 2004 | 15.06 | 15.06 | 14.73 | 14.94 | 640,687 | -0.11(-0.70%) |
Oct 22, 2004 | 14.58 | 15.38 | 14.58 | 15.05 | 1,184,671 | +0.44(+3.04%) |
Oct 21, 2004 | 14.79 | 14.82 | 14.58 | 14.60 | 671,030 | -0.23(-1.54%) |
Oct 20, 2004 | 14.67 | 14.98 | 14.58 | 14.83 | 766,205 | +0.14(+0.97%) |
Oct 19, 2004 | 15.03 | 15.09 | 14.35 | 14.69 | 2,506,212 | -0.38(-2.52%) |
Oct 18, 2004 | 14.90 | 15.14 | 14.85 | 15.07 | 807,244 | +0.06(+0.43%) |
Oct 15, 2004 | 15.07 | 15.10 | 14.80 | 15.01 | 649,419 | -0.05(-0.33%) |
Oct 14, 2004 | 15.24 | 15.37 | 14.97 | 15.06 | 1,384,845 | -0.22(-1.47%) |
Oct 13, 2004 | 15.12 | 15.51 | 15.03 | 15.28 | 1,781,263 | -0.31(-2.00%) |
Oct 12, 2004 | 15.62 | 15.76 | 15.54 | 15.59 | 564,940 | -0.11(-0.73%) |
Oct 11, 2004 | 15.90 | 16.03 | 15.66 | 15.71 | 596,810 | -0.16(-1.04%) |
Oct 08, 2004 | 15.84 | 16.03 | 15.81 | 15.87 | 482,207 | +0.05(+0.32%) |
Oct 07, 2004 | 15.99 | 15.99 | 15.75 | 15.82 | 696,133 | -0.11(-0.66%) |
Oct 06, 2004 | 15.99 | 16.18 | 15.78 | 15.93 | 905,475 | -0.06(-0.40%) |
Oct 05, 2004 | 15.53 | 16.00 | 15.44 | 15.99 | 1,347,517 | +0.45(+2.92%) |
Oct 04, 2004 | 15.76 | 15.77 | 15.47 | 15.54 | 1,146,033 | -0.22(-1.42%) |