Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.88 | 18.97 | 18.80 | 18.94 | 215,609 | +0.16(+0.85%) |
Dec 30, 2004 | 18.75 | 18.84 | 18.61 | 18.78 | 208,316 | +0.40(+2.17%) |
Dec 29, 2004 | 18.34 | 18.40 | 18.24 | 18.38 | 563,721 | -0.36(-1.90%) |
Dec 28, 2004 | 18.61 | 18.79 | 18.61 | 18.74 | 167,589 | +0.10(+0.55%) |
Dec 27, 2004 | 18.63 | 18.71 | 18.58 | 18.63 | 244,641 | +0.13(+0.71%) |
Dec 23, 2004 | 18.39 | 18.53 | 18.39 | 18.50 | 154,517 | +0.07(+0.36%) |
Dec 22, 2004 | 18.42 | 18.48 | 18.34 | 18.44 | 272,710 | -0.04(-0.20%) |
Dec 21, 2004 | 18.39 | 18.56 | 18.34 | 18.47 | 605,137 | +0.14(+0.75%) |
Dec 20, 2004 | 18.31 | 18.49 | 18.31 | 18.34 | 337,517 | +0.03(+0.16%) |
Dec 17, 2004 | 18.32 | 18.44 | 18.26 | 18.31 | 338,342 | +0.05(+0.28%) |
Dec 16, 2004 | 18.24 | 18.35 | 18.17 | 18.26 | 405,351 | -0.06(-0.32%) |
Dec 15, 2004 | 18.21 | 18.34 | 18.21 | 18.31 | 398,196 | +0.19(+1.04%) |
Dec 14, 2004 | 18.04 | 18.13 | 18.02 | 18.13 | 209,968 | +0.04(+0.20%) |
Dec 13, 2004 | 18.02 | 18.15 | 17.92 | 18.09 | 452,820 | +0.19(+1.06%) |
Dec 10, 2004 | 17.70 | 17.92 | 17.69 | 17.90 | 512,261 | -0.05(-0.28%) |
Dec 09, 2004 | 17.70 | 17.99 | 17.70 | 17.95 | 436,860 | +0.04(+0.20%) |
Dec 08, 2004 | 17.69 | 17.92 | 17.69 | 17.92 | 420,348 | +0.33(+1.86%) |
Dec 07, 2004 | 17.68 | 17.88 | 17.53 | 17.59 | 403,287 | -0.05(-0.29%) |
Dec 06, 2004 | 17.66 | 17.75 | 17.60 | 17.64 | 532,074 | -0.29(-1.62%) |
Dec 03, 2004 | 17.85 | 17.97 | 17.80 | 17.93 | 348,524 | +0.23(+1.27%) |
Dec 02, 2004 | 17.61 | 17.79 | 17.61 | 17.70 | 330,637 | +0.09(+0.54%) |
Dec 01, 2004 | 17.31 | 17.65 | 17.31 | 17.61 | 340,544 | +0.20(+1.17%) |
Nov 30, 2004 | 17.53 | 17.54 | 17.37 | 17.41 | 723,742 | -0.36(-2.00%) |
Nov 29, 2004 | 17.81 | 17.88 | 17.75 | 17.76 | 409,754 | -0.08(-0.45%) |
Nov 26, 2004 | 17.82 | 17.92 | 17.81 | 17.84 | 250,970 | +0.02(+0.12%) |
Nov 24, 2004 | 17.76 | 17.82 | 17.65 | 17.82 | 302,981 | +0.27(+1.53%) |
Nov 23, 2004 | 17.56 | 17.73 | 17.48 | 17.55 | 341,507 | -0.16(-0.90%) |
Nov 22, 2004 | 17.59 | 17.71 | 17.52 | 17.71 | 349,763 | +0.09(+0.49%) |
Nov 19, 2004 | 17.83 | 17.83 | 17.60 | 17.62 | 359,257 | -0.21(-1.18%) |
Nov 18, 2004 | 17.82 | 17.95 | 17.75 | 17.84 | 610,916 | -0.31(-1.72%) |
Nov 17, 2004 | 18.10 | 18.22 | 18.02 | 18.15 | 960,954 | -0.17(-0.95%) |
Nov 16, 2004 | 18.21 | 18.35 | 18.21 | 18.32 | 227,304 | -0.10(-0.55%) |
Nov 15, 2004 | 18.53 | 18.53 | 18.35 | 18.42 | 795,566 | -0.07(-0.39%) |
Nov 12, 2004 | 18.37 | 18.50 | 18.22 | 18.50 | 427,916 | +0.28(+1.52%) |
Nov 11, 2004 | 18.03 | 18.23 | 18.03 | 18.22 | 644,626 | -0.15(-0.83%) |
Nov 10, 2004 | 18.42 | 18.45 | 18.29 | 18.37 | 754,288 | -0.04(-0.24%) |
Nov 09, 2004 | 18.25 | 18.42 | 18.25 | 18.42 | 285,644 | +0.12(+0.68%) |
Nov 08, 2004 | 18.28 | 18.37 | 18.18 | 18.29 | 413,331 | -0.02(-0.12%) |
Nov 05, 2004 | 18.18 | 18.48 | 18.18 | 18.31 | 361,871 | +0.21(+1.16%) |
Nov 04, 2004 | 17.89 | 18.16 | 17.86 | 18.10 | 350,451 | +0.13(+0.73%) |
Nov 03, 2004 | 17.99 | 18.12 | 17.97 | 17.97 | 223,864 | +0.06(+0.32%) |
Nov 02, 2004 | 17.77 | 17.99 | 17.73 | 17.92 | 352,377 | +0.23(+1.27%) |
Nov 01, 2004 | 17.59 | 17.75 | 17.54 | 17.69 | 328,023 | +0.04(+0.21%) |
Oct 29, 2004 | 17.63 | 17.70 | 17.48 | 17.65 | 485,155 | -0.33(-1.86%) |
Oct 28, 2004 | 17.95 | 18.13 | 17.95 | 17.99 | 381,960 | +0.33(+1.89%) |
Oct 27, 2004 | 17.44 | 17.70 | 17.33 | 17.65 | 310,549 | +0.36(+2.06%) |
Oct 26, 2004 | 17.19 | 17.34 | 17.12 | 17.30 | 219,049 | +0.01(+0.04%) |
Oct 25, 2004 | 17.12 | 17.41 | 17.12 | 17.29 | 176,807 | +0.09(+0.51%) |
Oct 22, 2004 | 17.41 | 17.41 | 17.19 | 17.20 | 197,034 | -0.05(-0.30%) |
Oct 21, 2004 | 17.16 | 17.33 | 17.13 | 17.25 | 338,893 | -0.07(-0.38%) |
Oct 20, 2004 | 17.26 | 17.32 | 17.14 | 17.32 | 189,466 | -0.02(-0.13%) |
Oct 19, 2004 | 17.37 | 17.50 | 17.31 | 17.34 | 233,771 | +0.01(+0.04%) |
Oct 18, 2004 | 17.37 | 17.37 | 17.19 | 17.33 | 714,799 | -0.08(-0.46%) |
Oct 15, 2004 | 17.44 | 17.52 | 17.37 | 17.41 | 586,011 | +0.04(+0.25%) |
Oct 14, 2004 | 17.88 | 17.88 | 17.37 | 17.37 | 513,774 | -0.12(-0.71%) |
Oct 13, 2004 | 17.65 | 17.65 | 17.45 | 17.49 | 248,081 | -0.33(-1.84%) |
Oct 12, 2004 | 17.88 | 17.89 | 17.71 | 17.82 | 183,412 | -0.21(-1.17%) |
Oct 11, 2004 | 18.10 | 18.13 | 18.00 | 18.03 | 147,500 | +0.04(+0.20%) |
Oct 08, 2004 | 17.98 | 18.13 | 17.98 | 18.00 | 139,520 | +0.17(+0.94%) |
Oct 07, 2004 | 17.95 | 18.05 | 17.79 | 17.83 | 259,639 | -0.12(-0.65%) |
Oct 06, 2004 | 17.94 | 17.96 | 17.86 | 17.94 | 255,786 | +0.00(+0.00%) |
Oct 05, 2004 | 17.99 | 18.10 | 17.91 | 17.94 | 219,186 | -0.18(-1.00%) |
Oct 04, 2004 | 18.04 | 18.13 | 18.00 | 18.13 | 335,591 | +0.13(+0.73%) |