Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.85 | 19.91 | 19.66 | 19.77 | 582,400 | -0.04(-0.23%) |
Dec 30, 2004 | 19.90 | 19.93 | 19.57 | 19.81 | 751,400 | +0.01(+0.05%) |
Dec 29, 2004 | 19.73 | 19.91 | 19.68 | 19.80 | 1,546,600 | +0.27(+1.36%) |
Dec 28, 2004 | 19.25 | 19.59 | 19.13 | 19.54 | 685,800 | +0.33(+1.72%) |
Dec 27, 2004 | 19.25 | 19.45 | 19.13 | 19.20 | 532,600 | -0.06(-0.31%) |
Dec 23, 2004 | 19.50 | 19.50 | 19.20 | 19.27 | 1,434,000 | -0.13(-0.67%) |
Dec 22, 2004 | 19.02 | 19.46 | 19.00 | 19.39 | 3,024,200 | +0.45(+2.38%) |
Dec 21, 2004 | 18.88 | 19.05 | 18.86 | 18.95 | 1,194,200 | +0.02(+0.11%) |
Dec 20, 2004 | 19.15 | 19.15 | 18.85 | 18.93 | 1,500,400 | -0.03(-0.16%) |
Dec 17, 2004 | 19.50 | 19.52 | 18.93 | 18.95 | 2,928,400 | -0.50(-2.54%) |
Dec 16, 2004 | 19.57 | 19.59 | 19.39 | 19.45 | 1,367,000 | +0.00(+0.00%) |
Dec 15, 2004 | 20.30 | 20.30 | 19.18 | 19.45 | 3,427,000 | -0.34(-1.72%) |
Dec 14, 2004 | 20.55 | 20.55 | 19.28 | 19.79 | 7,009,600 | +0.59(+3.05%) |
Dec 13, 2004 | 19.12 | 19.45 | 19.02 | 19.20 | 2,134,800 | +0.05(+0.29%) |
Dec 10, 2004 | 18.93 | 19.19 | 18.84 | 19.15 | 1,725,400 | +0.23(+1.22%) |
Dec 09, 2004 | 18.77 | 18.95 | 18.45 | 18.92 | 2,828,600 | +0.12(+0.67%) |
Dec 08, 2004 | 18.75 | 19.01 | 18.48 | 18.80 | 5,702,000 | -0.06(-0.34%) |
Dec 07, 2004 | 18.75 | 18.89 | 18.05 | 18.86 | 8,131,800 | +0.45(+2.44%) |
Dec 06, 2004 | 16.80 | 18.60 | 16.80 | 18.41 | 6,777,800 | +1.66(+9.91%) |
Dec 03, 2004 | 16.84 | 16.94 | 16.66 | 16.75 | 777,800 | -0.05(-0.30%) |
Dec 02, 2004 | 16.64 | 16.85 | 16.62 | 16.80 | 616,200 | +0.18(+1.08%) |
Dec 01, 2004 | 16.52 | 16.62 | 16.41 | 16.62 | 1,473,800 | +0.01(+0.06%) |
Nov 30, 2004 | 16.38 | 16.61 | 16.30 | 16.61 | 923,000 | +0.23(+1.44%) |
Nov 29, 2004 | 16.30 | 16.55 | 16.12 | 16.38 | 984,000 | -0.00(-0.03%) |
Nov 26, 2004 | 16.35 | 16.47 | 16.34 | 16.38 | 143,000 | -0.02(-0.09%) |
Nov 24, 2004 | 16.40 | 16.48 | 16.20 | 16.39 | 680,000 | +0.00(+0.00%) |
Nov 23, 2004 | 16.41 | 16.62 | 16.34 | 16.39 | 925,200 | -0.08(-0.49%) |
Nov 22, 2004 | 16.39 | 16.55 | 16.18 | 16.48 | 618,000 | +0.09(+0.55%) |
Nov 19, 2004 | 16.52 | 16.57 | 16.32 | 16.39 | 471,800 | -0.11(-0.70%) |
Nov 18, 2004 | 16.50 | 16.61 | 16.48 | 16.50 | 837,400 | +0.04(+0.24%) |
Nov 17, 2004 | 16.62 | 16.73 | 16.41 | 16.46 | 505,800 | -0.06(-0.39%) |
Nov 16, 2004 | 16.70 | 16.82 | 16.41 | 16.52 | 896,600 | -0.22(-1.31%) |
Nov 15, 2004 | 16.65 | 16.82 | 16.60 | 16.75 | 743,200 | +0.08(+0.48%) |
Nov 12, 2004 | 16.51 | 16.68 | 16.45 | 16.66 | 803,000 | +0.16(+1.00%) |
Nov 11, 2004 | 16.45 | 16.55 | 16.43 | 16.50 | 969,400 | +0.05(+0.30%) |
Nov 10, 2004 | 16.36 | 16.62 | 16.30 | 16.45 | 1,992,800 | +0.22(+1.36%) |
Nov 09, 2004 | 16.27 | 16.40 | 16.23 | 16.23 | 2,033,200 | -0.02(-0.12%) |
Nov 08, 2004 | 16.23 | 16.44 | 16.12 | 16.25 | 2,058,400 | +0.15(+0.93%) |
Nov 05, 2004 | 16.00 | 16.16 | 15.96 | 16.10 | 2,967,400 | +0.15(+0.94%) |
Nov 04, 2004 | 15.74 | 16.00 | 15.64 | 15.95 | 2,077,200 | +0.21(+1.30%) |
Nov 03, 2004 | 16.45 | 16.45 | 15.45 | 15.74 | 5,398,200 | +0.40(+2.61%) |
Nov 02, 2004 | 15.15 | 15.35 | 15.04 | 15.35 | 2,474,200 | +0.22(+1.45%) |
Nov 01, 2004 | 14.80 | 15.24 | 14.80 | 15.12 | 2,436,000 | +0.31(+2.13%) |
Oct 29, 2004 | 14.68 | 14.90 | 14.53 | 14.81 | 1,842,400 | +0.05(+0.37%) |
Oct 28, 2004 | 15.00 | 15.05 | 14.50 | 14.76 | 1,857,200 | -0.34(-2.28%) |
Oct 27, 2004 | 14.55 | 15.15 | 14.43 | 15.10 | 2,855,000 | +0.40(+2.72%) |
Oct 26, 2004 | 14.00 | 15.10 | 13.76 | 14.70 | 8,885,600 | -1.43(-8.87%) |
Oct 25, 2004 | 15.85 | 16.15 | 15.75 | 16.13 | 1,277,600 | +0.18(+1.13%) |
Oct 22, 2004 | 15.93 | 16.06 | 15.90 | 15.95 | 653,600 | +0.06(+0.38%) |
Oct 21, 2004 | 15.68 | 15.98 | 15.65 | 15.89 | 1,012,200 | +0.19(+1.18%) |
Oct 20, 2004 | 15.45 | 15.74 | 15.45 | 15.71 | 717,800 | +0.21(+1.32%) |
Oct 19, 2004 | 15.88 | 15.91 | 15.33 | 15.50 | 1,597,600 | -0.32(-2.05%) |
Oct 18, 2004 | 15.55 | 15.85 | 15.48 | 15.82 | 475,600 | +0.20(+1.28%) |
Oct 15, 2004 | 15.44 | 15.62 | 15.38 | 15.62 | 480,000 | +0.13(+0.87%) |
Oct 14, 2004 | 15.65 | 15.65 | 15.25 | 15.49 | 730,400 | -0.16(-1.02%) |
Oct 13, 2004 | 15.70 | 15.77 | 15.60 | 15.65 | 592,200 | -0.04(-0.29%) |
Oct 12, 2004 | 15.72 | 15.76 | 15.60 | 15.70 | 402,200 | -0.03(-0.19%) |
Oct 11, 2004 | 15.77 | 15.88 | 15.71 | 15.72 | 469,800 | +0.00(+0.03%) |
Oct 08, 2004 | 15.75 | 15.89 | 15.70 | 15.72 | 875,800 | -0.08(-0.54%) |
Oct 07, 2004 | 15.82 | 15.96 | 15.65 | 15.80 | 719,200 | -0.10(-0.60%) |
Oct 06, 2004 | 16.00 | 16.18 | 15.76 | 15.90 | 693,000 | -0.11(-0.69%) |
Oct 05, 2004 | 15.72 | 16.03 | 15.62 | 16.01 | 993,200 | +0.29(+1.81%) |
Oct 04, 2004 | 15.90 | 15.99 | 15.59 | 15.72 | 960,000 | +0.03(+0.19%) |