Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 16.04 | 16.16 | 15.93 | 15.96 | 932,308 | +0.02(+0.10%) |
Dec 30, 2004 | 16.16 | 16.17 | 15.85 | 15.94 | 780,457 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.89 | 16.12 | 1,509,852 | +0.21(+1.29%) |
Dec 28, 2004 | 15.75 | 16.07 | 15.75 | 15.92 | 2,059,365 | +0.19(+1.20%) |
Dec 27, 2004 | 16.16 | 16.22 | 15.62 | 15.73 | 1,959,310 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,502 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.45 | 15.68 | 16.08 | 2,432,654 | -0.29(-1.75%) |
Dec 21, 2004 | 16.16 | 16.39 | 16.04 | 16.37 | 1,972,959 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.07 | 3,576,042 | +0.35(+2.24%) |
Dec 17, 2004 | 16.04 | 16.44 | 15.72 | 15.72 | 12,230,424 | -0.09(-0.57%) |
Dec 16, 2004 | 15.94 | 16.07 | 15.66 | 15.81 | 3,594,201 | -0.11(-0.72%) |
Dec 15, 2004 | 15.66 | 15.94 | 15.50 | 15.93 | 2,390,487 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.29 | 15.57 | 1,795,638 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.29 | 2,851,401 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.63 | 15.11 | 15.34 | 2,264,961 | -0.11(-0.74%) |
Dec 09, 2004 | 15.17 | 15.55 | 15.10 | 15.46 | 2,164,296 | +0.34(+2.28%) |
Dec 08, 2004 | 14.85 | 15.30 | 14.69 | 15.11 | 2,278,123 | +0.17(+1.15%) |
Dec 07, 2004 | 15.34 | 15.42 | 14.90 | 14.94 | 2,244,243 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.43 | 2,597,179 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.02 | 15.42 | 1,552,384 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.75 | 15.37 | 4,889,074 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.45 | 15.57 | 15.76 | 3,731,061 | -0.66(-4.04%) |
Nov 30, 2004 | 16.41 | 16.66 | 16.30 | 16.42 | 2,118,229 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.77 | 15.94 | 16.45 | 2,625,331 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.68 | 16.44 | 16.58 | 1,241,981 | +0.10(+0.60%) |
Nov 24, 2004 | 16.41 | 16.49 | 16.10 | 16.48 | 2,887,109 | +0.10(+0.60%) |
Nov 23, 2004 | 16.17 | 16.47 | 16.12 | 16.39 | 3,599,076 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,077,524 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,641,311 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,049,509 | +0.66(+4.26%) |
Nov 17, 2004 | 14.89 | 15.40 | 14.86 | 15.39 | 2,982,168 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.21 | 14.89 | 15.05 | 1,830,493 | +0.06(+0.38%) |
Nov 15, 2004 | 15.48 | 15.57 | 14.82 | 14.99 | 4,157,973 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.81 | 1,848,773 | +0.33(+2.12%) |
Nov 11, 2004 | 15.52 | 15.56 | 15.16 | 15.48 | 1,811,968 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 14.99 | 15.41 | 2,201,466 | +0.23(+1.51%) |
Nov 09, 2004 | 15.03 | 15.25 | 14.81 | 15.18 | 2,527,835 | +0.06(+0.38%) |
Nov 08, 2004 | 15.71 | 15.77 | 15.07 | 15.12 | 3,327,183 | -0.65(-4.11%) |
Nov 05, 2004 | 16.04 | 16.06 | 15.63 | 15.77 | 2,703,572 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.12 | 15.68 | 15.68 | 3,043,469 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,538,872 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.30 | 15.45 | 2,480,915 | -0.24(-1.52%) |
Nov 01, 2004 | 16.00 | 16.09 | 15.58 | 15.69 | 2,497,855 | -0.09(-0.57%) |
Oct 29, 2004 | 15.71 | 15.86 | 15.35 | 15.78 | 2,260,330 | +0.22(+1.42%) |
Oct 28, 2004 | 15.94 | 16.06 | 15.29 | 15.56 | 3,355,213 | -0.43(-2.67%) |
Oct 27, 2004 | 16.41 | 16.70 | 15.75 | 15.98 | 3,706,809 | -0.39(-2.36%) |
Oct 26, 2004 | 16.20 | 16.48 | 16.16 | 16.37 | 2,043,766 | +0.39(+2.47%) |
Oct 25, 2004 | 16.07 | 16.18 | 15.73 | 15.98 | 1,158,865 | -0.16(-1.02%) |
Oct 22, 2004 | 16.37 | 16.41 | 15.97 | 16.14 | 1,539,710 | -0.18(-1.11%) |
Oct 21, 2004 | 16.13 | 16.40 | 15.97 | 16.32 | 1,505,830 | +0.31(+1.95%) |
Oct 20, 2004 | 15.38 | 16.14 | 15.38 | 16.01 | 2,288,360 | +0.59(+3.83%) |
Oct 19, 2004 | 15.51 | 15.67 | 15.29 | 15.42 | 2,029,751 | -0.11(-0.74%) |
Oct 18, 2004 | 15.83 | 16.03 | 15.39 | 15.53 | 2,838,239 | +0.01(+0.05%) |
Oct 15, 2004 | 15.66 | 15.80 | 15.39 | 15.52 | 1,823,546 | +0.01(+0.05%) |
Oct 14, 2004 | 15.41 | 15.75 | 15.11 | 15.52 | 2,948,410 | +0.34(+2.27%) |
Oct 13, 2004 | 15.53 | 15.53 | 14.65 | 15.17 | 5,443,828 | -0.38(-2.43%) |
Oct 12, 2004 | 16.03 | 16.26 | 15.52 | 15.55 | 2,713,931 | -0.53(-3.32%) |
Oct 11, 2004 | 16.54 | 16.62 | 16.00 | 16.08 | 2,105,920 | -0.30(-1.80%) |
Oct 08, 2004 | 16.30 | 16.51 | 16.04 | 16.38 | 2,818,983 | +0.12(+0.76%) |
Oct 07, 2004 | 16.57 | 16.78 | 16.16 | 16.25 | 2,888,693 | -0.21(-1.30%) |
Oct 06, 2004 | 15.84 | 16.53 | 15.80 | 16.47 | 4,350,041 | +0.63(+3.99%) |
Oct 05, 2004 | 15.89 | 15.99 | 15.80 | 15.84 | 2,442,038 | -0.01(-0.05%) |
Oct 04, 2004 | 16.07 | 16.08 | 15.73 | 15.84 | 1,982,952 | -0.17(-1.08%) |