Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.43 | 17.63 | 17.33 | 17.47 | 737,562 | +0.06(+0.37%) |
Dec 30, 2004 | 17.47 | 17.54 | 17.15 | 17.40 | 879,811 | -0.02(-0.14%) |
Dec 29, 2004 | 17.55 | 17.63 | 17.37 | 17.43 | 820,154 | -0.07(-0.41%) |
Dec 28, 2004 | 16.87 | 17.55 | 16.87 | 17.50 | 1,224,466 | +0.65(+3.84%) |
Dec 27, 2004 | 17.31 | 17.31 | 16.60 | 16.85 | 1,135,984 | -0.26(-1.54%) |
Dec 23, 2004 | 17.15 | 17.43 | 17.07 | 17.11 | 842,713 | +0.02(+0.09%) |
Dec 22, 2004 | 17.31 | 17.31 | 17.04 | 17.10 | 1,295,779 | -0.22(-1.24%) |
Dec 21, 2004 | 17.55 | 17.63 | 17.27 | 17.31 | 1,365,336 | -0.24(-1.36%) |
Dec 20, 2004 | 17.71 | 17.85 | 17.46 | 17.55 | 1,005,892 | -0.22(-1.26%) |
Dec 17, 2004 | 17.86 | 17.94 | 17.54 | 17.78 | 870,035 | +0.06(+0.36%) |
Dec 16, 2004 | 18.05 | 18.10 | 17.67 | 17.71 | 1,112,923 | -0.34(-1.90%) |
Dec 15, 2004 | 17.67 | 18.06 | 17.55 | 18.06 | 1,414,215 | +0.53(+3.05%) |
Dec 14, 2004 | 17.38 | 17.56 | 17.19 | 17.52 | 726,658 | -0.05(-0.27%) |
Dec 13, 2004 | 17.26 | 17.59 | 17.11 | 17.57 | 881,941 | +0.55(+3.23%) |
Dec 10, 2004 | 16.88 | 17.05 | 16.52 | 17.02 | 583,908 | -0.06(-0.33%) |
Dec 09, 2004 | 16.76 | 17.19 | 16.67 | 17.07 | 1,075,826 | +0.32(+1.90%) |
Dec 08, 2004 | 16.73 | 16.88 | 16.49 | 16.76 | 1,425,620 | -0.10(-0.62%) |
Dec 07, 2004 | 17.15 | 17.19 | 16.72 | 16.86 | 719,013 | -0.19(-1.12%) |
Dec 06, 2004 | 17.34 | 17.34 | 16.96 | 17.05 | 1,272,467 | -0.28(-1.61%) |
Dec 03, 2004 | 17.35 | 17.46 | 17.18 | 17.33 | 1,152,903 | -0.02(-0.14%) |
Dec 02, 2004 | 17.73 | 17.73 | 16.97 | 17.35 | 1,081,842 | -0.38(-2.12%) |
Dec 01, 2004 | 17.41 | 17.81 | 17.34 | 17.73 | 1,402,308 | +0.34(+1.97%) |
Nov 30, 2004 | 17.00 | 17.43 | 16.88 | 17.39 | 1,434,894 | +0.38(+2.20%) |
Nov 29, 2004 | 17.17 | 17.17 | 16.84 | 17.01 | 1,672,644 | -0.15(-0.88%) |
Nov 26, 2004 | 17.19 | 17.27 | 17.13 | 17.16 | 324,728 | -0.10(-0.60%) |
Nov 24, 2004 | 17.15 | 17.31 | 17.04 | 17.27 | 1,648,204 | +0.22(+1.31%) |
Nov 23, 2004 | 17.37 | 17.37 | 16.68 | 17.04 | 1,812,010 | -0.18(-1.02%) |
Nov 22, 2004 | 17.06 | 17.24 | 16.92 | 17.22 | 1,170,575 | +0.16(+0.93%) |
Nov 19, 2004 | 17.43 | 17.44 | 17.00 | 17.06 | 677,279 | -0.41(-2.37%) |
Nov 18, 2004 | 17.53 | 17.61 | 17.19 | 17.47 | 1,695,955 | -0.02(-0.09%) |
Nov 17, 2004 | 17.24 | 17.60 | 17.24 | 17.49 | 1,972,682 | +0.22(+1.29%) |
Nov 16, 2004 | 17.11 | 17.32 | 16.96 | 17.27 | 857,878 | +0.14(+0.84%) |
Nov 15, 2004 | 17.42 | 17.42 | 17.12 | 17.12 | 731,045 | -0.15(-0.88%) |
Nov 12, 2004 | 17.27 | 17.29 | 16.88 | 17.27 | 903,247 | -0.02(-0.14%) |
Nov 11, 2004 | 17.31 | 17.35 | 17.07 | 17.30 | 1,401,932 | +0.18(+1.07%) |
Nov 10, 2004 | 17.07 | 17.38 | 17.01 | 17.11 | 2,947,367 | +0.07(+0.42%) |
Nov 09, 2004 | 16.71 | 17.07 | 16.62 | 17.04 | 1,433,139 | +0.34(+2.01%) |
Nov 08, 2004 | 16.44 | 16.80 | 16.37 | 16.71 | 1,678,785 | +0.25(+1.50%) |
Nov 05, 2004 | 16.37 | 16.67 | 16.36 | 16.46 | 1,649,332 | +0.14(+0.88%) |
Nov 04, 2004 | 16.17 | 16.40 | 15.89 | 16.32 | 1,458,832 | +0.18(+1.14%) |
Nov 03, 2004 | 16.00 | 16.26 | 16.00 | 16.13 | 1,584,161 | +0.30(+1.92%) |
Nov 02, 2004 | 15.50 | 15.99 | 15.38 | 15.83 | 1,768,771 | +0.43(+2.80%) |
Nov 01, 2004 | 15.66 | 15.68 | 15.22 | 15.40 | 1,190,251 | -0.10(-0.62%) |
Oct 29, 2004 | 15.16 | 15.62 | 15.16 | 15.50 | 2,214,818 | +0.34(+2.21%) |
Oct 28, 2004 | 15.33 | 15.35 | 15.02 | 15.16 | 1,967,042 | -0.17(-1.09%) |
Oct 27, 2004 | 15.66 | 15.67 | 15.17 | 15.33 | 2,896,985 | -0.41(-2.64%) |
Oct 26, 2004 | 15.57 | 15.83 | 15.44 | 15.74 | 1,509,590 | +0.09(+0.56%) |
Oct 25, 2004 | 15.30 | 15.70 | 15.10 | 15.65 | 1,520,494 | +0.33(+2.13%) |
Oct 22, 2004 | 15.59 | 15.59 | 15.33 | 15.33 | 949,870 | -0.22(-1.44%) |
Oct 21, 2004 | 15.54 | 15.63 | 15.22 | 15.55 | 1,450,310 | +0.05(+0.31%) |
Oct 20, 2004 | 15.47 | 15.67 | 15.17 | 15.50 | 1,445,547 | +0.02(+0.16%) |
Oct 19, 2004 | 15.87 | 15.87 | 15.31 | 15.48 | 1,987,095 | -0.39(-2.46%) |
Oct 18, 2004 | 15.65 | 15.88 | 15.38 | 15.87 | 1,864,147 | +0.02(+0.15%) |
Oct 15, 2004 | 15.77 | 15.97 | 15.65 | 15.85 | 1,626,397 | +0.28(+1.79%) |
Oct 14, 2004 | 15.76 | 16.09 | 15.47 | 15.57 | 2,901,121 | +0.01(+0.05%) |
Oct 13, 2004 | 16.31 | 16.31 | 15.37 | 15.56 | 3,614,495 | -0.74(-4.55%) |
Oct 12, 2004 | 17.16 | 17.19 | 16.03 | 16.30 | 3,989,856 | -0.96(-5.55%) |
Oct 11, 2004 | 17.28 | 17.43 | 17.15 | 17.26 | 712,622 | -0.04(-0.23%) |
Oct 08, 2004 | 17.59 | 17.63 | 17.26 | 17.30 | 983,207 | -0.41(-2.30%) |
Oct 07, 2004 | 18.07 | 18.20 | 17.65 | 17.71 | 839,831 | -0.30(-1.68%) |
Oct 06, 2004 | 17.83 | 18.21 | 17.81 | 18.01 | 1,342,902 | +0.18(+1.03%) |
Oct 05, 2004 | 18.32 | 18.40 | 17.75 | 17.83 | 773,657 | -0.38(-2.10%) |
Oct 04, 2004 | 18.27 | 18.46 | 18.03 | 18.21 | 740,946 | +0.15(+0.84%) |