Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.26 | 19.50 | 19.23 | 19.41 | 1,159,188 | +0.03(+0.17%) |
Dec 30, 2004 | 19.36 | 19.47 | 19.33 | 19.38 | 1,121,703 | -0.01(-0.07%) |
Dec 29, 2004 | 19.30 | 19.40 | 19.26 | 19.39 | 978,131 | +0.01(+0.04%) |
Dec 28, 2004 | 19.34 | 19.50 | 19.30 | 19.38 | 1,059,465 | +0.00(+0.00%) |
Dec 27, 2004 | 19.50 | 19.51 | 19.34 | 19.38 | 778,450 | -0.11(-0.54%) |
Dec 23, 2004 | 19.64 | 19.66 | 19.41 | 19.49 | 972,001 | -0.20(-1.03%) |
Dec 22, 2004 | 19.62 | 19.72 | 19.51 | 19.69 | 938,760 | +0.14(+0.69%) |
Dec 21, 2004 | 19.60 | 19.66 | 19.51 | 19.56 | 2,773,847 | -0.06(-0.30%) |
Dec 20, 2004 | 19.72 | 19.75 | 19.50 | 19.62 | 1,538,747 | -0.12(-0.60%) |
Dec 17, 2004 | 19.83 | 19.87 | 19.63 | 19.74 | 1,442,560 | -0.11(-0.53%) |
Dec 16, 2004 | 19.70 | 19.92 | 19.63 | 19.84 | 1,449,161 | +0.22(+1.15%) |
Dec 15, 2004 | 19.75 | 19.91 | 19.49 | 19.62 | 1,978,894 | -0.13(-0.64%) |
Dec 14, 2004 | 19.62 | 19.80 | 19.57 | 19.75 | 1,848,288 | +0.02(+0.11%) |
Dec 13, 2004 | 19.50 | 19.74 | 19.45 | 19.72 | 2,322,383 | +0.22(+1.15%) |
Dec 10, 2004 | 19.60 | 19.60 | 19.15 | 19.50 | 1,941,410 | +0.25(+1.30%) |
Dec 09, 2004 | 18.91 | 19.30 | 18.91 | 19.25 | 1,642,477 | +0.35(+1.84%) |
Dec 08, 2004 | 18.82 | 18.92 | 18.63 | 18.90 | 2,449,218 | -0.15(-0.78%) |
Dec 07, 2004 | 19.07 | 19.13 | 18.96 | 19.05 | 1,763,182 | +0.02(+0.11%) |
Dec 06, 2004 | 19.19 | 19.19 | 18.90 | 19.03 | 1,854,182 | -0.11(-0.55%) |
Dec 03, 2004 | 18.98 | 19.17 | 18.94 | 19.13 | 2,325,920 | +0.15(+0.80%) |
Dec 02, 2004 | 18.66 | 19.08 | 18.65 | 18.98 | 1,709,431 | +0.34(+1.84%) |
Dec 01, 2004 | 18.49 | 18.71 | 18.46 | 18.64 | 1,879,879 | +0.13(+0.69%) |
Nov 30, 2004 | 18.71 | 18.92 | 18.49 | 18.51 | 1,883,179 | -0.22(-1.18%) |
Nov 29, 2004 | 18.81 | 18.85 | 18.66 | 18.73 | 907,170 | -0.10(-0.54%) |
Nov 26, 2004 | 18.92 | 19.02 | 18.75 | 18.83 | 512,994 | +0.04(+0.23%) |
Nov 24, 2004 | 18.94 | 18.94 | 18.70 | 18.79 | 1,399,182 | -0.06(-0.34%) |
Nov 23, 2004 | 19.11 | 19.15 | 18.81 | 18.85 | 2,194,371 | -0.31(-1.59%) |
Nov 22, 2004 | 19.05 | 19.24 | 19.03 | 19.16 | 1,714,617 | +0.12(+0.62%) |
Nov 19, 2004 | 19.06 | 19.11 | 18.89 | 19.04 | 2,435,544 | -0.02(-0.11%) |
Nov 18, 2004 | 19.05 | 19.10 | 18.96 | 19.06 | 2,081,210 | -0.03(-0.16%) |
Nov 17, 2004 | 18.94 | 19.13 | 18.94 | 19.09 | 1,929,386 | +0.13(+0.69%) |
Nov 16, 2004 | 19.05 | 19.13 | 18.92 | 18.96 | 2,053,156 | -0.11(-0.56%) |
Nov 15, 2004 | 18.85 | 19.16 | 18.80 | 19.07 | 2,737,541 | +0.15(+0.78%) |
Nov 12, 2004 | 18.60 | 18.93 | 18.51 | 18.92 | 2,337,472 | +0.30(+1.59%) |
Nov 11, 2004 | 18.63 | 18.79 | 18.56 | 18.62 | 3,019,971 | +0.03(+0.18%) |
Nov 10, 2004 | 18.67 | 18.77 | 18.49 | 18.59 | 1,236,042 | -0.15(-0.79%) |
Nov 09, 2004 | 18.79 | 19.00 | 18.70 | 18.74 | 1,327,514 | +0.03(+0.14%) |
Nov 08, 2004 | 18.84 | 18.87 | 18.62 | 18.71 | 1,336,237 | -0.09(-0.47%) |
Nov 05, 2004 | 18.66 | 18.91 | 18.58 | 18.80 | 1,848,524 | +0.31(+1.65%) |
Nov 04, 2004 | 18.24 | 18.57 | 18.24 | 18.49 | 4,581,115 | +0.14(+0.76%) |
Nov 03, 2004 | 18.66 | 19.08 | 18.24 | 18.35 | 6,424,217 | +0.39(+2.17%) |
Nov 02, 2004 | 17.56 | 18.00 | 17.54 | 17.96 | 5,861,950 | +0.30(+1.68%) |
Nov 01, 2004 | 17.60 | 17.91 | 17.52 | 17.67 | 6,703,817 | -0.55(-3.03%) |
Oct 29, 2004 | 18.61 | 18.62 | 17.98 | 18.22 | 3,373,126 | -0.50(-2.67%) |
Oct 28, 2004 | 18.48 | 18.75 | 18.28 | 18.72 | 1,920,192 | +0.25(+1.33%) |
Oct 27, 2004 | 18.30 | 18.48 | 18.02 | 18.47 | 1,856,775 | +0.16(+0.86%) |
Oct 26, 2004 | 17.99 | 18.32 | 17.86 | 18.32 | 1,347,317 | +0.31(+1.72%) |
Oct 25, 2004 | 18.11 | 18.12 | 17.82 | 18.01 | 1,931,037 | -0.14(-0.77%) |
Oct 22, 2004 | 18.17 | 18.32 | 18.09 | 18.15 | 1,337,651 | -0.02(-0.09%) |
Oct 21, 2004 | 17.93 | 18.29 | 17.82 | 18.16 | 2,893,608 | +0.23(+1.30%) |
Oct 20, 2004 | 18.07 | 18.07 | 17.82 | 17.93 | 2,224,547 | -0.13(-0.73%) |
Oct 19, 2004 | 17.93 | 18.12 | 17.90 | 18.06 | 4,278,882 | +0.14(+0.78%) |
Oct 18, 2004 | 17.62 | 17.93 | 17.46 | 17.92 | 2,893,608 | +0.34(+1.93%) |
Oct 15, 2004 | 17.27 | 17.68 | 17.13 | 17.58 | 2,761,116 | +0.42(+2.45%) |
Oct 14, 2004 | 17.33 | 17.33 | 17.09 | 17.16 | 2,148,635 | -0.15(-0.88%) |
Oct 13, 2004 | 17.12 | 17.34 | 17.09 | 17.31 | 2,096,534 | +0.18(+1.04%) |
Oct 12, 2004 | 17.06 | 17.25 | 17.06 | 17.14 | 2,790,114 | -0.03(-0.17%) |
Oct 11, 2004 | 17.41 | 17.45 | 17.13 | 17.17 | 2,888,893 | -0.34(-1.91%) |
Oct 08, 2004 | 17.81 | 17.81 | 17.35 | 17.50 | 1,911,469 | -0.31(-1.72%) |
Oct 07, 2004 | 17.75 | 17.90 | 17.71 | 17.81 | 1,321,149 | -0.03(-0.17%) |
Oct 06, 2004 | 17.74 | 17.96 | 17.73 | 17.84 | 1,250,659 | +0.10(+0.55%) |
Oct 05, 2004 | 17.79 | 17.84 | 17.55 | 17.74 | 1,438,553 | +0.00(+0.00%) |
Oct 04, 2004 | 17.47 | 18.01 | 17.47 | 17.74 | 1,464,957 | -0.13(-0.74%) |