Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.23 | 17.49 | 16.84 | 17.03 | 168,922 | +0.20(+1.19%) |
Dec 30, 2004 | 16.90 | 17.13 | 16.75 | 16.83 | 117,370 | +0.02(+0.10%) |
Dec 29, 2004 | 16.78 | 17.10 | 16.30 | 16.81 | 212,842 | +0.02(+0.14%) |
Dec 28, 2004 | 15.58 | 16.86 | 15.56 | 16.79 | 205,710 | +1.18(+7.58%) |
Dec 27, 2004 | 15.77 | 15.77 | 15.42 | 15.61 | 67,569 | -0.01(-0.05%) |
Dec 23, 2004 | 15.58 | 15.80 | 15.35 | 15.62 | 62,063 | +0.29(+1.88%) |
Dec 22, 2004 | 14.93 | 15.46 | 14.67 | 15.33 | 170,174 | +0.53(+3.56%) |
Dec 21, 2004 | 14.90 | 15.33 | 14.76 | 14.80 | 120,873 | -0.06(-0.43%) |
Dec 20, 2004 | 15.23 | 15.57 | 14.86 | 14.86 | 120,623 | -0.48(-3.12%) |
Dec 17, 2004 | 14.95 | 15.42 | 14.88 | 15.34 | 145,648 | +0.44(+2.95%) |
Dec 16, 2004 | 14.98 | 15.05 | 14.67 | 14.90 | 126,129 | -0.14(-0.96%) |
Dec 15, 2004 | 15.15 | 15.58 | 14.98 | 15.05 | 105,232 | -0.28(-1.82%) |
Dec 14, 2004 | 14.59 | 15.34 | 14.59 | 15.33 | 150,779 | +0.42(+2.79%) |
Dec 13, 2004 | 14.58 | 14.98 | 14.58 | 14.91 | 141,394 | -0.06(-0.43%) |
Dec 10, 2004 | 14.45 | 15.11 | 14.39 | 14.98 | 185,439 | +0.53(+3.64%) |
Dec 09, 2004 | 15.10 | 15.36 | 14.39 | 14.45 | 411,420 | -0.73(-4.84%) |
Dec 08, 2004 | 15.26 | 15.50 | 15.04 | 15.18 | 375,133 | -0.37(-2.36%) |
Dec 07, 2004 | 15.53 | 15.82 | 14.94 | 15.55 | 468,604 | -0.30(-1.92%) |
Dec 06, 2004 | 16.50 | 16.79 | 15.61 | 15.86 | 235,115 | -0.72(-4.34%) |
Dec 03, 2004 | 16.30 | 16.72 | 16.22 | 16.57 | 105,858 | +0.07(+0.44%) |
Dec 02, 2004 | 16.85 | 17.00 | 16.18 | 16.50 | 205,460 | -0.52(-3.05%) |
Dec 01, 2004 | 17.10 | 17.35 | 16.98 | 17.02 | 115,493 | -0.14(-0.79%) |
Nov 30, 2004 | 17.77 | 17.77 | 17.02 | 17.16 | 91,468 | -0.34(-1.96%) |
Nov 29, 2004 | 17.98 | 17.98 | 17.30 | 17.50 | 123,125 | +0.08(+0.46%) |
Nov 26, 2004 | 17.62 | 17.91 | 17.32 | 17.42 | 78,079 | +0.07(+0.41%) |
Nov 24, 2004 | 17.43 | 17.50 | 16.89 | 17.35 | 175,179 | +0.29(+1.69%) |
Nov 23, 2004 | 16.88 | 17.09 | 16.42 | 17.06 | 201,205 | +0.60(+3.64%) |
Nov 22, 2004 | 15.93 | 17.02 | 15.84 | 16.46 | 446,832 | +0.08(+0.49%) |
Nov 19, 2004 | 17.29 | 18.07 | 16.38 | 16.38 | 603,742 | -1.58(-8.81%) |
Nov 18, 2004 | 20.94 | 21.53 | 17.52 | 17.97 | 524,411 | -2.39(-11.74%) |
Nov 17, 2004 | 19.60 | 20.78 | 19.04 | 20.36 | 242,247 | +1.24(+6.48%) |
Nov 16, 2004 | 21.38 | 21.47 | 18.97 | 19.12 | 420,304 | -2.11(-9.94%) |
Nov 15, 2004 | 20.78 | 21.24 | 19.99 | 21.23 | 316,698 | +0.90(+4.40%) |
Nov 12, 2004 | 19.18 | 20.42 | 18.55 | 20.33 | 341,349 | +1.77(+9.51%) |
Nov 11, 2004 | 18.16 | 18.90 | 17.82 | 18.57 | 98,100 | +0.78(+4.36%) |
Nov 10, 2004 | 17.32 | 18.05 | 17.25 | 17.79 | 77,704 | +0.23(+1.32%) |
Nov 09, 2004 | 17.41 | 17.66 | 17.18 | 17.56 | 70,572 | +0.35(+2.04%) |
Nov 08, 2004 | 17.44 | 17.73 | 17.18 | 17.21 | 54,555 | -0.58(-3.24%) |
Nov 05, 2004 | 17.89 | 18.25 | 17.18 | 17.78 | 101,478 | +0.06(+0.36%) |
Nov 04, 2004 | 17.57 | 17.96 | 16.89 | 17.72 | 66,317 | +0.34(+1.93%) |
Nov 03, 2004 | 17.74 | 17.89 | 16.42 | 17.38 | 175,179 | +0.00(+0.00%) |
Nov 02, 2004 | 17.37 | 17.74 | 16.91 | 17.38 | 83,335 | -0.40(-2.25%) |
Nov 01, 2004 | 17.78 | 18.38 | 17.07 | 17.78 | 196,325 | -0.25(-1.37%) |
Oct 29, 2004 | 18.07 | 18.38 | 17.98 | 18.03 | 69,696 | -0.35(-1.91%) |
Oct 28, 2004 | 17.98 | 18.69 | 17.98 | 18.38 | 74,701 | +0.06(+0.31%) |
Oct 27, 2004 | 18.69 | 18.69 | 18.14 | 18.33 | 69,070 | +0.14(+0.75%) |
Oct 26, 2004 | 18.49 | 18.68 | 17.77 | 18.19 | 90,092 | -0.25(-1.34%) |
Oct 25, 2004 | 18.30 | 18.72 | 17.59 | 18.44 | 134,262 | +0.73(+4.11%) |
Oct 22, 2004 | 18.92 | 18.92 | 17.59 | 17.71 | 174,928 | -0.88(-4.73%) |
Oct 21, 2004 | 18.88 | 19.09 | 18.47 | 18.59 | 210,715 | +0.21(+1.13%) |
Oct 20, 2004 | 17.58 | 18.46 | 17.05 | 18.38 | 143,146 | +0.94(+5.36%) |
Oct 19, 2004 | 17.18 | 17.78 | 16.93 | 17.45 | 159,413 | +1.25(+7.75%) |
Oct 18, 2004 | 17.10 | 17.10 | 15.39 | 16.19 | 208,087 | -0.16(-1.00%) |
Oct 15, 2004 | 16.31 | 16.69 | 16.10 | 16.36 | 66,818 | +0.22(+1.34%) |
Oct 14, 2004 | 16.81 | 16.95 | 16.05 | 16.14 | 115,743 | -0.59(-3.54%) |
Oct 13, 2004 | 17.87 | 18.09 | 16.49 | 16.73 | 137,891 | -1.20(-6.71%) |
Oct 12, 2004 | 17.88 | 18.00 | 17.79 | 17.93 | 44,670 | -0.22(-1.19%) |
Oct 11, 2004 | 18.18 | 18.18 | 17.89 | 18.15 | 35,411 | +0.13(+0.73%) |
Oct 08, 2004 | 18.26 | 18.30 | 17.98 | 18.02 | 28,904 | -0.09(-0.51%) |
Oct 07, 2004 | 17.78 | 18.38 | 17.78 | 18.11 | 33,534 | +0.13(+0.71%) |
Oct 06, 2004 | 18.18 | 18.18 | 17.88 | 17.98 | 66,943 | -0.26(-1.42%) |
Oct 05, 2004 | 18.32 | 18.32 | 18.10 | 18.24 | 65,066 | +0.12(+0.66%) |
Oct 04, 2004 | 17.76 | 18.26 | 17.76 | 18.12 | 74,951 | +0.28(+1.57%) |