Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.41 | 19.79 | 19.36 | 19.65 | 2,537,352 | +0.21(+1.07%) |
Dec 30, 2004 | 19.59 | 19.63 | 19.37 | 19.44 | 1,777,187 | -0.15(-0.77%) |
Dec 29, 2004 | 19.67 | 19.73 | 19.49 | 19.59 | 1,645,723 | -0.10(-0.50%) |
Dec 28, 2004 | 19.57 | 19.80 | 19.48 | 19.69 | 2,669,162 | +0.18(+0.92%) |
Dec 27, 2004 | 19.75 | 19.82 | 19.33 | 19.51 | 2,922,204 | -0.25(-1.26%) |
Dec 23, 2004 | 19.87 | 19.93 | 19.73 | 19.76 | 2,044,623 | -0.07(-0.38%) |
Dec 22, 2004 | 19.75 | 19.90 | 19.50 | 19.83 | 4,610,245 | +0.35(+1.77%) |
Dec 21, 2004 | 19.30 | 19.50 | 19.18 | 19.49 | 2,591,984 | +0.24(+1.23%) |
Dec 20, 2004 | 19.11 | 19.31 | 18.96 | 19.25 | 2,727,089 | +0.16(+0.82%) |
Dec 17, 2004 | 19.17 | 19.59 | 19.04 | 19.10 | 3,638,490 | +0.00(+0.00%) |
Dec 16, 2004 | 19.14 | 19.16 | 18.97 | 19.10 | 1,938,481 | -0.06(-0.30%) |
Dec 15, 2004 | 19.21 | 19.30 | 19.03 | 19.15 | 2,530,935 | -0.03(-0.15%) |
Dec 14, 2004 | 18.74 | 19.30 | 18.74 | 19.18 | 3,820,076 | +0.39(+2.09%) |
Dec 13, 2004 | 18.98 | 19.01 | 18.57 | 18.79 | 3,119,226 | -0.16(-0.85%) |
Dec 10, 2004 | 19.07 | 19.13 | 18.88 | 18.95 | 2,314,314 | -0.29(-1.50%) |
Dec 09, 2004 | 19.00 | 19.27 | 18.77 | 19.24 | 2,557,470 | +0.21(+1.09%) |
Dec 08, 2004 | 18.99 | 19.13 | 18.90 | 19.03 | 1,792,796 | +0.13(+0.67%) |
Dec 07, 2004 | 19.11 | 19.25 | 18.84 | 18.91 | 2,554,522 | -0.17(-0.91%) |
Dec 06, 2004 | 19.20 | 19.23 | 19.07 | 19.08 | 1,968,832 | -0.13(-0.66%) |
Dec 03, 2004 | 19.40 | 19.40 | 19.17 | 19.21 | 2,696,565 | -0.27(-1.39%) |
Dec 02, 2004 | 19.47 | 19.55 | 19.28 | 19.48 | 1,691,336 | -0.07(-0.35%) |
Dec 01, 2004 | 19.20 | 19.58 | 19.14 | 19.55 | 3,289,885 | +0.43(+2.23%) |
Nov 30, 2004 | 19.17 | 19.28 | 19.12 | 19.12 | 2,272,517 | -0.16(-0.84%) |
Nov 29, 2004 | 19.26 | 19.39 | 19.11 | 19.28 | 2,365,131 | -0.01(-0.06%) |
Nov 26, 2004 | 19.25 | 19.40 | 19.18 | 19.29 | 1,303,363 | +0.02(+0.09%) |
Nov 24, 2004 | 19.09 | 19.32 | 19.05 | 19.28 | 1,786,552 | +0.14(+0.75%) |
Nov 23, 2004 | 19.48 | 19.48 | 18.92 | 19.13 | 4,084,391 | -0.20(-1.04%) |
Nov 22, 2004 | 19.10 | 19.43 | 19.02 | 19.33 | 2,614,877 | +0.32(+1.67%) |
Nov 19, 2004 | 19.14 | 19.32 | 18.91 | 19.02 | 2,697,952 | -0.16(-0.84%) |
Nov 18, 2004 | 19.17 | 19.23 | 19.06 | 19.18 | 2,045,837 | -0.05(-0.24%) |
Nov 17, 2004 | 19.09 | 19.34 | 19.07 | 19.22 | 2,030,228 | +0.12(+0.60%) |
Nov 16, 2004 | 19.23 | 19.28 | 19.07 | 19.11 | 2,126,311 | -0.16(-0.84%) |
Nov 15, 2004 | 19.38 | 19.49 | 19.08 | 19.27 | 3,165,706 | -0.19(-0.98%) |
Nov 12, 2004 | 19.40 | 19.46 | 19.23 | 19.46 | 1,841,704 | +0.04(+0.21%) |
Nov 11, 2004 | 19.34 | 19.46 | 19.23 | 19.42 | 1,910,558 | +0.20(+1.05%) |
Nov 10, 2004 | 19.39 | 19.42 | 19.14 | 19.22 | 2,210,080 | -0.02(-0.09%) |
Nov 09, 2004 | 19.43 | 19.43 | 19.21 | 19.23 | 1,866,852 | -0.10(-0.51%) |
Nov 08, 2004 | 19.49 | 19.49 | 19.16 | 19.33 | 2,711,654 | -0.11(-0.56%) |
Nov 05, 2004 | 19.74 | 19.86 | 19.19 | 19.44 | 4,233,024 | +0.24(+1.23%) |
Nov 04, 2004 | 18.99 | 19.32 | 18.89 | 19.21 | 3,461,066 | +0.31(+1.65%) |
Nov 03, 2004 | 18.91 | 19.02 | 18.68 | 18.89 | 4,880,804 | -0.03(-0.18%) |
Nov 02, 2004 | 18.61 | 19.11 | 18.60 | 18.93 | 3,198,312 | +0.22(+1.17%) |
Nov 01, 2004 | 18.40 | 18.84 | 18.34 | 18.71 | 5,874,932 | -0.20(-1.05%) |
Oct 29, 2004 | 18.83 | 19.15 | 18.75 | 18.91 | 3,443,375 | -0.12(-0.62%) |
Oct 28, 2004 | 19.03 | 19.13 | 18.59 | 19.03 | 4,507,745 | +0.19(+1.03%) |
Oct 27, 2004 | 18.61 | 18.89 | 18.36 | 18.83 | 4,126,362 | +0.27(+1.44%) |
Oct 26, 2004 | 18.32 | 18.58 | 18.19 | 18.57 | 3,876,616 | +0.24(+1.29%) |
Oct 25, 2004 | 17.71 | 18.43 | 17.68 | 18.33 | 5,443,426 | +0.64(+3.62%) |
Oct 22, 2004 | 18.01 | 18.06 | 17.67 | 17.69 | 2,311,193 | -0.25(-1.38%) |
Oct 21, 2004 | 17.95 | 17.95 | 17.66 | 17.94 | 3,164,145 | +0.09(+0.52%) |
Oct 20, 2004 | 17.88 | 18.02 | 17.69 | 17.85 | 2,847,800 | -0.05(-0.29%) |
Oct 19, 2004 | 17.74 | 18.22 | 17.71 | 17.90 | 4,387,555 | +0.15(+0.84%) |
Oct 18, 2004 | 17.75 | 17.83 | 17.44 | 17.75 | 3,167,787 | +0.14(+0.79%) |
Oct 15, 2004 | 17.45 | 17.90 | 17.35 | 17.61 | 2,768,020 | +0.28(+1.63%) |
Oct 14, 2004 | 17.48 | 17.68 | 17.30 | 17.33 | 1,695,846 | -0.18(-1.02%) |
Oct 13, 2004 | 17.68 | 17.76 | 17.44 | 17.51 | 2,601,176 | -0.14(-0.82%) |
Oct 12, 2004 | 17.72 | 17.75 | 17.48 | 17.65 | 2,643,147 | +0.00(+0.00%) |
Oct 11, 2004 | 17.43 | 17.72 | 17.36 | 17.65 | 2,112,957 | +0.29(+1.69%) |
Oct 08, 2004 | 17.79 | 17.87 | 17.33 | 17.36 | 3,500,089 | -0.61(-3.40%) |
Oct 07, 2004 | 18.06 | 18.24 | 17.90 | 17.97 | 3,095,465 | -0.32(-1.77%) |
Oct 06, 2004 | 17.96 | 18.29 | 17.84 | 18.29 | 3,675,778 | +0.36(+1.99%) |
Oct 05, 2004 | 17.74 | 18.00 | 17.73 | 17.93 | 3,398,629 | +0.23(+1.30%) |
Oct 04, 2004 | 17.65 | 17.95 | 17.31 | 17.70 | 4,911,502 | +0.01(+0.07%) |